Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.440	34.860	33.790	34.100	33.664	5,924,804
2025-04-25	34.950	35.880	34.950	35.150	34.701	6,431,572
2025-04-24	35.700	36.410	34.650	34.950	34.503	7,113,700
2025-04-23	34.710	36.180	34.710	35.740	35.283	7,176,197
2025-04-22	35.100	35.330	34.660	34.710	34.266	4,388,190
2025-04-21	34.500	35.480	34.500	35.400	34.947	5,146,700
2025-04-18	34.000	35.000	33.690	34.790	34.345	5,917,600
2025-04-17	33.830	34.800	33.830	33.940	33.506	3,747,000
2025-04-16	34.770	35.200	33.390	34.150	33.713	5,215,790
2025-04-15	35.130	35.510	34.700	35.050	34.602	4,427,650
2025-04-14	35.590	36.150	34.900	35.150	34.701	7,110,800
2025-04-11	33.580	34.720	33.560	34.390	33.950	7,124,890
2025-04-10	34.590	35.500	33.880	34.040	33.605	11,952,390
2025-04-09	30.500	32.720	27.700	32.460	32.045	11,675,150
2025-04-08	29.830	31.880	29.760	30.930	30.534	10,452,840
2025-04-07	33.990	35.890	31.060	31.060	30.663	8,158,676
2025-04-03	39.000	39.820	38.220	38.820	38.324	4,563,558
2025-04-02	39.980	40.200	39.550	39.580	39.074	3,402,340
2025-04-01	39.540	40.600	39.410	39.800	39.291	4,174,649
2025-03-31	39.270	39.560	38.440	39.520	39.015	4,887,290
2025-03-28	40.230	40.600	39.450	39.450	38.946	4,293,519
2025-03-27	40.310	40.880	40.000	40.310	39.795	4,013,590
2025-03-26	40.900	41.400	40.650	40.910	40.387	4,358,549
2025-03-25	41.110	42.580	40.810	41.180	40.653	7,017,985
2025-03-24	41.780	41.980	39.520	41.100	40.574	6,851,629
2025-03-21	43.010	43.310	41.450	41.650	41.117	6,127,600
2025-03-20	44.030	44.500	43.010	43.060	42.509	5,235,949
2025-03-19	44.400	44.400	43.570	43.630	43.072	5,918,744
2025-03-18	44.220	45.450	43.700	45.040	44.464	8,226,060
2025-03-17	44.410	44.580	43.900	44.260	43.694	5,089,329
2025-03-14	43.110	44.120	42.660	43.850	43.289	6,699,882
2025-03-13	44.880	45.230	42.760	43.110	42.559	9,443,449
2025-03-12	45.380	45.910	45.090	45.120	44.543	6,588,860
2025-03-11	44.750	45.350	44.440	44.950	44.375	5,763,290
2025-03-10	44.740	45.950	44.680	45.610	45.027	5,364,390
2025-03-07	45.300	45.800	44.570	45.050	44.474	7,613,654
2025-03-06	45.500	46.420	45.030	46.020	45.432	8,869,160
2025-03-05	44.600	45.120	44.040	45.030	44.454	6,691,119
2025-03-04	42.150	44.440	42.000	44.370	43.803	6,657,519
2025-03-03	45.490	45.670	43.800	44.140	43.576	7,613,544
2025-02-28	45.780	46.800	44.590	44.730	44.158	13,263,190
2025-02-27	50.080	51.200	48.300	48.530	47.909	16,986,561
2025-02-26	47.940	52.490	47.080	50.940	50.289	23,983,859
2025-02-25	47.300	49.000	47.280	47.960	47.347	10,451,570
2025-02-24	49.150	49.190	47.910	48.740	48.117	15,716,000
2025-02-21	49.020	50.870	48.690	50.300	49.657	20,715,039
2025-02-20	49.980	50.880	49.160	49.740	49.104	17,123,369
2025-02-19	47.600	49.300	47.300	49.300	48.670	13,235,030
2025-02-18	49.390	50.240	48.080	48.180	47.564	14,199,510
2025-02-17	47.120	50.400	47.120	49.810	49.173	18,522,381
2025-02-14	48.300	49.330	47.010	47.490	46.883	11,381,730
2025-02-13	49.550	49.600	47.580	47.630	47.021	15,267,840
2025-02-12	49.010	50.010	48.850	50.000	49.361	14,146,010
2025-02-11	48.630	51.820	48.520	50.020	49.380	20,064,070
2025-02-10	48.000	48.630	47.480	48.490	47.870	14,907,830
2025-02-07	45.880	48.630	45.700	48.040	47.426	20,373,641
2025-02-06	45.120	46.140	44.600	45.730	45.145	17,566,801
2025-02-05	46.810	48.880	44.300	44.330	43.763	23,798,510
2025-01-27	53.000	55.830	52.000	52.000	51.335	18,689,779
2025-01-24	58.150	59.990	57.030	58.430	57.683	21,099,381

← NewerPage 7 of 21 · 1,219 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.