Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.560	10.960	10.550	10.870	10.466	1,791,210
2022-05-11	10.870	11.050	10.660	10.670	10.273	2,194,890
2022-05-10	10.490	10.830	10.410	10.810	10.408	1,587,180
2022-05-09	10.580	10.770	10.560	10.650	10.254	1,187,410
2022-05-06	10.380	10.660	10.220	10.530	10.139	1,492,023
2022-05-05	10.430	10.720	10.300	10.570	10.177	1,654,720
2022-04-29	10.380	10.550	10.160	10.460	10.071	2,230,290
2022-04-28	10.200	10.290	9.840	10.040	9.667	2,005,720
2022-04-27	9.990	10.400	9.670	10.290	9.908	3,393,170
2022-04-26	10.680	10.870	9.990	10.080	9.705	2,890,790
2022-04-25	11.640	11.640	10.640	10.680	10.283	2,940,650
2022-04-22	11.510	11.960	11.510	11.710	11.275	1,831,810
2022-04-21	11.970	12.120	11.640	11.660	11.227	2,117,060
2022-04-20	12.050	12.280	11.880	11.940	11.496	1,685,590
2022-04-19	12.100	12.170	11.990	12.050	11.602	1,247,387
2022-04-18	11.570	12.110	11.250	12.090	11.641	2,787,020
2022-04-15	12.070	12.070	11.420	11.570	11.140	3,594,570
2022-04-14	12.130	12.230	12.090	12.160	11.708	1,361,831
2022-04-13	12.310	12.310	12.050	12.090	11.641	1,685,670
2022-04-12	12.060	12.340	12.010	12.320	11.862	1,762,310
2022-04-11	12.400	12.460	12.000	12.120	11.670	2,574,940
2022-04-08	12.700	12.760	12.400	12.500	12.035	2,177,070
2022-04-07	13.080	13.100	12.650	12.690	12.218	3,126,880
2022-04-06	13.010	13.250	12.940	13.130	12.642	2,955,880
2022-04-01	13.260	13.310	13.060	13.100	12.613	3,202,030
2022-03-31	13.020	13.680	12.900	13.360	12.864	5,563,740
2022-03-30	13.100	13.170	12.860	13.050	12.565	3,316,630
2022-03-29	13.270	13.500	12.940	13.050	12.565	4,500,057
2022-03-28	13.300	13.910	13.130	13.350	12.854	5,726,116
2022-03-25	12.960	13.530	12.930	13.450	12.950	6,486,650
2022-03-24	13.250	13.360	12.920	12.960	12.478	3,895,470
2022-03-23	13.090	13.500	13.090	13.390	12.892	3,592,300
2022-03-22	13.050	13.260	13.010	13.090	12.604	2,499,036
2022-03-21	12.990	13.240	12.820	13.240	12.748	3,458,826
2022-03-18	12.840	13.000	12.720	12.950	12.469	2,581,681
2022-03-17	12.840	13.030	12.720	12.840	12.363	3,605,921
2022-03-16	12.540	12.830	12.120	12.720	12.247	3,994,578
2022-03-15	12.840	13.190	12.330	12.330	11.872	4,825,010
2022-03-14	13.340	13.470	12.920	12.930	12.449	3,707,460
2022-03-11	13.250	13.570	12.960	13.470	12.969	3,382,711
2022-03-10	13.500	13.620	13.350	13.400	12.902	2,814,250
2022-03-09	13.730	13.870	12.580	13.160	12.671	5,472,830
2022-03-08	13.950	14.170	13.580	13.580	13.075	3,169,246
2022-03-07	14.390	14.450	13.970	14.070	13.547	2,772,006
2022-03-04	14.670	14.850	14.330	14.360	13.826	2,480,596
2022-03-03	14.880	14.920	14.630	14.670	14.125	3,440,880
2022-03-02	14.900	15.040	14.840	14.920	14.366	3,180,440
2022-03-01	14.750	15.050	14.620	15.000	14.443	3,613,060
2022-02-28	14.780	14.880	14.530	14.700	14.154	3,380,400
2022-02-25	14.580	15.150	14.500	14.810	14.260	5,918,120
2022-02-24	14.530	14.790	14.240	14.460	13.923	6,129,020
2022-02-23	14.470	14.730	14.310	14.710	14.163	5,077,979
2022-02-22	14.310	14.590	14.250	14.400	13.865	4,514,261
2022-02-21	13.870	14.550	13.830	14.460	13.923	7,528,070
2022-02-18	13.510	13.850	13.460	13.790	13.278	2,600,840
2022-02-17	13.700	13.940	13.560	13.610	13.104	3,228,900
2022-02-16	13.810	14.050	13.750	13.870	13.355	2,579,950
2022-02-15	13.840	14.100	13.500	13.670	13.162	2,982,050
2022-02-14	13.740	13.920	13.480	13.820	13.306	2,256,880
2022-02-11	14.140	14.240	13.800	13.800	13.287	3,601,090

← NewerPage 19 of 21 · 1,212 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.