Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	62.550	64.000	58.120	58.130	57.387	29,343,670
2025-01-22	57.980	61.500	57.500	59.530	58.769	28,649,279
2025-01-21	57.920	59.840	56.440	58.570	57.821	30,153,449
2025-01-20	54.500	61.380	54.500	57.940	57.199	31,371,141
2025-01-17	52.690	53.230	51.860	52.290	51.621	11,911,100
2025-01-16	52.500	54.870	51.210	53.970	53.280	18,416,930
2025-01-15	52.080	53.140	50.980	51.780	51.118	14,076,600
2025-01-14	49.840	52.440	48.880	52.200	51.532	15,393,400
2025-01-13	49.000	50.970	48.680	49.150	48.521	11,548,430
2025-01-10	53.150	55.000	50.560	50.580	49.933	15,800,540
2025-01-09	53.600	56.680	53.500	53.820	53.132	19,373,279
2025-01-08	53.650	55.230	52.110	54.500	53.803	21,735,289
2025-01-07	52.000	57.220	51.090	56.240	55.521	25,840,250
2025-01-06	53.500	54.870	51.000	51.760	51.098	18,422,580
2025-01-03	55.000	55.130	50.580	50.800	50.150	19,232,141
2025-01-02	55.110	56.400	52.500	54.860	54.158	20,381,359
2024-12-31	60.180	62.800	55.110	55.160	54.455	30,498,480
2024-12-30	69.950	72.990	59.000	61.280	60.496	35,540,980
2024-12-27	68.030	70.980	67.010	69.950	69.055	31,489,369
2024-12-26	63.950	72.300	63.300	70.060	69.164	34,869,047
2024-12-25	64.150	67.990	60.970	64.060	63.241	33,299,719
2024-12-24	58.010	66.650	55.390	65.300	64.465	40,536,230
2024-12-23	59.050	61.350	56.450	56.850	56.123	25,022,830
2024-12-20	54.710	62.800	54.500	59.200	58.443	32,168,900
2024-12-19	51.660	56.680	51.660	55.640	54.928	19,856,779
2024-12-18	54.770	55.360	52.180	53.450	52.766	20,050,850
2024-12-17	56.780	59.180	55.500	56.010	55.294	26,142,039
2024-12-16	55.000	59.250	53.000	56.900	56.172	27,122,029
2024-12-13	53.870	55.990	52.460	52.600	51.927	14,588,930
2024-12-12	54.500	55.680	53.600	54.360	53.665	15,223,610
2024-12-11	51.590	56.700	51.080	55.080	54.376	21,466,680
2024-12-10	56.050	56.580	52.520	52.570	51.898	19,202,609
2024-12-09	54.080	55.290	53.290	55.290	54.583	12,547,370
2024-12-06	54.200	55.880	54.060	54.580	53.882	12,644,110
2024-12-05	57.300	58.990	54.870	55.590	54.879	19,051,660
2024-12-04	59.000	59.490	56.200	56.660	55.935	17,800,420
2024-12-03	56.000	59.300	55.330	58.490	57.742	25,326,150
2024-12-02	53.000	61.500	52.200	57.950	57.209	31,386,570
2024-11-29	48.930	51.550	48.300	51.550	50.891	19,072,119
2024-11-28	48.660	50.170	47.750	48.770	48.146	13,436,880
2024-11-27	47.000	48.320	45.710	48.230	47.613	10,785,960
2024-11-26	46.400	48.800	46.350	47.280	46.675	11,388,750
2024-11-25	48.000	48.890	45.860	47.100	46.498	10,579,980
2024-11-22	51.600	51.620	47.800	48.220	47.603	12,241,980
2024-11-21	50.000	51.510	49.300	50.650	50.002	12,738,000
2024-11-20	51.120	52.900	50.900	51.400	50.743	16,041,760
2024-11-19	47.490	51.000	47.370	50.910	50.259	17,917,570
2024-11-18	48.800	50.590	46.000	46.670	46.073	16,759,410
2024-11-15	55.010	57.550	50.120	50.790	50.141	19,371,619
2024-11-14	57.270	58.180	55.050	55.420	54.711	16,707,141
2024-11-13	54.500	59.900	52.000	58.570	57.821	31,383,170
2024-11-12	55.040	58.010	53.700	55.500	54.790	20,256,539
2024-11-11	56.500	56.600	53.800	55.580	54.869	21,800,270
2024-11-08	54.000	59.820	54.000	56.680	55.955	30,886,279
2024-11-07	50.300	53.300	49.310	52.650	51.977	16,188,850
2024-11-06	53.970	54.930	50.510	51.300	50.644	19,008,199
2024-11-05	51.820	54.160	51.730	53.290	52.609	16,990,359
2024-11-04	50.030	52.840	50.000	52.220	51.552	13,558,010
2024-11-01	54.720	55.840	50.110	50.450	49.805	24,609,189
2024-10-31	58.710	58.710	55.800	57.030	56.301	26,511,230

← NewerPage 8 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.