Shenyu Communication Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.850	12.980	12.720	12.910	12.529	3,292,280
2022-08-04	12.580	12.960	12.480	12.950	12.568	4,251,675
2022-08-03	12.300	12.750	12.300	12.490	12.121	3,937,630
2022-08-02	12.640	12.640	12.010	12.290	11.927	3,811,130
2022-08-01	12.510	12.720	12.450	12.710	12.335	1,781,550
2022-07-29	12.650	12.660	12.470	12.510	12.141	1,632,140
2022-07-28	12.620	12.730	12.530	12.620	12.247	1,848,685
2022-07-27	12.510	12.580	12.390	12.580	12.208	1,457,736
2022-07-26	12.470	12.520	12.270	12.500	12.131	1,461,380
2022-07-25	12.530	12.690	12.350	12.410	12.043	1,551,700
2022-07-22	12.500	12.690	12.360	12.530	12.160	1,796,677
2022-07-21	12.530	12.880	12.500	12.540	12.170	2,428,700
2022-07-20	12.700	12.800	12.520	12.690	12.315	2,299,327
2022-07-19	12.300	12.800	12.280	12.710	12.335	4,879,395
2022-07-18	11.740	12.320	11.740	12.260	11.898	3,463,620
2022-07-15	12.030	12.130	11.750	11.840	11.490	2,086,930
2022-07-14	11.870	12.160	11.770	12.120	11.762	2,488,960
2022-07-13	11.490	11.860	11.430	11.840	11.490	1,758,140
2022-07-12	11.760	11.800	11.440	11.490	11.151	1,980,220
2022-07-11	12.020	12.030	11.690	11.820	11.471	1,513,130
2022-07-08	11.860	12.200	11.810	12.020	11.665	2,132,820
2022-07-07	11.850	11.990	11.740	11.860	11.510	1,553,600
2022-07-06	11.850	12.020	11.630	11.730	11.384	2,068,267
2022-07-05	12.060	12.090	11.660	11.820	11.471	2,242,283
2022-07-04	12.160	12.160	11.950	12.050	11.694	1,571,700
2022-07-01	12.120	12.230	12.010	12.060	11.704	1,548,680
2022-06-30	12.120	12.370	11.940	12.120	11.762	2,164,380
2022-06-29	12.210	12.360	12.050	12.130	11.772	2,800,300
2022-06-28	11.960	12.240	11.910	12.240	11.879	2,540,190
2022-06-27	12.120	12.120	11.900	11.970	11.616	1,952,300
2022-06-24	11.900	12.150	11.900	12.020	11.665	2,772,340
2022-06-23	11.780	11.980	11.570	11.950	11.597	3,288,280
2022-06-22	11.660	11.820	11.560	11.600	11.257	2,113,136
2022-06-21	11.800	11.870	11.550	11.700	11.354	3,889,020
2022-06-20	11.630	12.240	11.530	11.870	11.519	5,470,990
2022-06-17	11.400	11.600	11.170	11.580	11.238	1,804,450
2022-06-16	11.360	11.540	11.320	11.480	11.141	1,643,010
2022-06-15	11.340	11.620	11.290	11.360	11.025	1,949,300
2022-06-14	11.310	11.380	10.940	11.360	11.025	2,113,820
2022-06-13	11.380	11.450	11.250	11.400	11.063	1,406,850
2022-06-10	11.140	11.400	11.090	11.380	11.044	1,722,930
2022-06-09	11.600	11.600	11.170	11.280	10.947	1,873,470
2022-06-08	11.630	11.750	11.380	11.590	11.248	1,969,050
2022-06-07	11.880	11.880	11.610	11.680	11.335	1,545,177
2022-06-06	11.590	11.920	11.590	11.800	11.452	2,859,877
2022-06-02	11.610	11.640	11.340	11.590	11.248	1,766,920
2022-06-01	11.400	11.550	11.260	11.470	11.131	1,834,480
2022-05-31	11.360	11.440	11.120	11.400	11.063	1,928,620
2022-05-30	11.250	11.530	11.130	11.450	11.025	3,261,960
2022-05-27	11.200	11.340	11.110	11.200	10.784	1,701,900
2022-05-26	10.930	11.300	10.760	11.200	10.784	2,344,990
2022-05-25	10.700	10.990	10.690	10.930	10.524	1,357,740
2022-05-24	11.260	11.380	10.730	10.740	10.341	2,322,553
2022-05-23	11.130	11.290	11.100	11.270	10.851	1,805,553
2022-05-20	11.090	11.180	11.020	11.130	10.716	1,576,520
2022-05-19	10.840	11.120	10.810	11.080	10.668	1,834,545
2022-05-18	10.920	11.180	10.880	11.040	10.630	2,101,770
2022-05-17	10.880	10.920	10.620	10.820	10.418	1,485,900
2022-05-16	11.150	11.150	10.810	10.880	10.476	2,145,260
2022-05-13	10.990	11.080	10.780	10.990	10.582	2,242,390

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-09-19	0.0400 CNY
2025-07-03	0.2000 CNY
2024-09-23	0.0700 CNY
2024-05-16	0.2000 CNY
2023-06-13	0.0900 CNY
2022-05-31	0.0900 CNY
2021-04-16	0.1500 CNY
2020-04-17	0.2000 CNY
2019-05-23	0.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.