Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.490	14.540	14.150	14.290	13.759	4,545,300
2022-02-09	14.050	14.630	13.860	14.630	14.086	6,290,430
2022-02-08	13.870	14.010	13.580	13.970	13.451	3,025,790
2022-02-07	14.150	14.260	13.420	13.880	13.364	4,374,070
2022-01-28	13.000	14.010	13.000	13.750	13.239	8,181,900
2022-01-27	13.900	13.900	12.850	12.860	12.382	6,901,890
2022-01-26	14.330	14.950	13.410	13.900	13.383	9,980,150
2022-01-25	15.510	15.510	14.270	14.300	13.769	11,469,870
2022-01-24	14.600	15.570	14.600	15.510	14.934	10,174,290
2022-01-21	14.550	15.070	14.510	14.790	14.240	3,356,540
2022-01-20	15.300	15.300	14.600	14.630	14.086	5,539,321
2022-01-19	15.030	15.390	15.000	15.350	14.780	4,477,130
2022-01-18	15.290	15.450	14.980	15.040	14.481	4,848,370
2022-01-17	14.680	15.290	14.670	15.290	14.722	4,592,050
2022-01-14	14.790	14.980	14.530	14.680	14.134	3,180,552
2022-01-13	14.760	15.050	14.760	14.830	14.279	3,033,930
2022-01-12	14.630	14.970	14.620	14.740	14.192	2,415,500
2022-01-11	14.550	14.820	14.510	14.560	14.019	2,750,460
2022-01-10	14.160	14.640	14.120	14.500	13.961	2,750,720
2022-01-07	14.670	14.760	14.210	14.220	13.692	2,882,300
2022-01-06	14.560	14.790	14.510	14.650	14.106	2,536,000
2022-01-05	14.900	14.980	14.460	14.620	14.077	3,114,230
2022-01-04	14.500	14.960	14.500	14.890	14.337	3,422,020
2021-12-31	14.700	14.700	14.430	14.480	13.942	2,121,140
2021-12-30	14.420	14.680	14.380	14.590	14.048	2,370,410
2021-12-29	14.450	14.500	14.190	14.410	13.874	2,151,380
2021-12-28	14.280	14.530	14.200	14.430	13.894	1,899,820
2021-12-27	14.060	14.430	14.060	14.280	13.749	2,553,910
2021-12-24	14.960	15.150	14.200	14.230	13.701	5,545,270
2021-12-23	15.360	15.450	14.940	14.960	14.404	3,760,800
2021-12-22	15.570	15.750	15.300	15.350	14.780	3,677,880
2021-12-21	14.900	15.700	14.900	15.510	14.934	4,937,020
2021-12-20	15.400	15.670	15.000	15.060	14.500	4,039,810
2021-12-17	15.510	15.690	15.200	15.410	14.837	4,599,840
2021-12-16	15.600	15.750	15.500	15.620	15.040	2,958,480
2021-12-15	15.740	15.900	15.560	15.630	15.049	4,888,560
2021-12-14	15.350	15.800	15.270	15.730	15.145	5,696,550
2021-12-13	15.300	15.480	15.080	15.310	14.741	3,804,570
2021-12-10	15.000	15.370	14.890	15.300	14.731	2,975,523
2021-12-09	14.980	15.450	14.940	15.170	14.606	4,307,000
2021-12-08	14.970	15.020	14.770	14.920	14.366	2,888,390
2021-12-07	15.280	15.360	14.700	14.880	14.327	4,219,910
2021-12-06	15.520	15.850	15.130	15.200	14.635	4,510,000
2021-12-03	15.420	15.620	15.290	15.450	14.876	4,476,380
2021-12-02	15.900	16.030	15.350	15.420	14.847	6,986,500
2021-12-01	16.200	16.240	15.620	16.070	15.473	8,461,970
2021-11-30	15.790	15.880	15.430	15.790	15.203	6,896,610
2021-11-29	15.500	15.860	15.450	15.640	15.059	5,780,530
2021-11-26	15.870	16.180	15.370	15.800	15.213	10,144,880
2021-11-25	16.110	16.660	15.990	16.080	15.482	16,460,650
2021-11-24	16.090	16.850	15.630	16.410	15.800	22,850,311
2021-11-23	15.000	17.300	14.500	15.940	15.348	25,299,270
2021-11-22	15.800	15.850	14.780	15.010	14.452	14,262,670
2021-11-19	14.400	15.370	14.190	15.290	14.722	11,078,880
2021-11-18	14.530	14.530	14.100	14.120	13.595	2,879,330
2021-11-17	14.310	14.540	14.200	14.450	13.913	2,484,170
2021-11-16	14.500	14.630	14.290	14.300	13.769	3,070,722
2021-11-15	14.160	14.600	14.160	14.550	14.009	4,024,930
2021-11-12	14.090	14.390	14.060	14.280	13.749	3,692,100
2021-11-11	13.990	14.250	13.980	14.170	13.643	3,298,292

← NewerPage 20 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.