Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.890	59.300	53.890	59.300	58.542	30,443,920
2024-10-29	54.990	58.000	54.610	55.180	54.474	27,135,680
2024-10-28	53.990	55.800	53.390	55.570	54.859	25,994,430
2024-10-25	57.600	58.870	55.180	55.700	54.988	33,029,590
2024-10-24	58.500	61.280	57.430	59.350	58.591	23,563,770
2024-10-23	58.600	59.960	57.020	58.130	57.387	28,181,240
2024-10-22	61.310	64.870	59.600	61.880	61.089	35,894,699
2024-10-21	60.740	64.000	58.500	60.300	59.529	41,671,512
2024-10-18	57.880	67.000	57.400	61.320	60.536	49,118,379
2024-10-17	54.100	60.950	53.280	58.750	57.999	41,126,898
2024-10-16	53.000	55.150	51.990	53.150	52.470	32,075,340
2024-10-15	55.880	64.200	54.800	56.580	55.856	47,900,898
2024-10-14	48.580	57.320	47.170	57.320	56.587	41,682,512
2024-10-11	44.880	52.000	44.840	47.770	47.159	36,885,602
2024-10-10	49.800	50.880	41.000	45.370	44.790	33,949,859
2024-10-09	46.350	55.080	44.980	49.610	48.976	43,656,801
2024-10-08	45.000	46.300	41.000	46.300	45.708	33,351,480
2024-09-30	32.800	38.880	32.800	38.580	38.087	34,188,406
2024-09-27	30.500	33.990	30.300	32.770	32.351	32,615,631
2024-09-26	30.000	31.560	29.880	30.980	30.584	30,061,439
2024-09-25	28.000	31.760	27.800	29.810	29.429	34,743,879
2024-09-24	26.660	28.090	26.000	27.690	27.336	24,849,141
2024-09-23	25.600	27.720	25.430	26.750	26.408	22,768,400
2024-09-20	25.990	26.050	25.370	25.490	25.095	10,378,240
2024-09-19	26.330	26.450	25.620	25.830	25.430	13,848,700
2024-09-18	26.990	27.180	25.890	26.280	25.873	15,215,880
2024-09-13	27.160	28.090	27.160	27.470	27.044	18,290,301
2024-09-12	28.660	28.960	27.270	27.270	26.847	20,461,150
2024-09-11	27.000	27.900	26.690	27.560	27.133	16,238,400
2024-09-10	28.000	28.000	27.040	27.280	26.857	16,471,789
2024-09-09	27.370	28.180	27.240	28.030	27.596	14,310,880
2024-09-06	28.560	28.990	27.610	27.840	27.409	23,585,789
2024-09-05	29.760	30.280	28.670	29.240	28.787	22,594,141
2024-09-04	31.490	32.280	29.810	30.120	29.653	30,631,350
2024-09-03	36.300	36.500	34.560	35.090	34.546	20,977,789
2024-09-02	39.060	39.300	36.430	37.060	36.486	23,250,461
2024-08-30	38.480	40.440	38.100	39.060	38.455	27,144,100
2024-08-29	36.660	38.770	36.010	38.670	38.071	24,434,939
2024-08-28	35.560	38.100	35.540	37.310	36.732	24,275,500
2024-08-27	34.080	35.520	33.980	35.050	34.507	13,709,590
2024-08-26	37.970	38.360	35.190	35.310	34.763	20,434,250
2024-08-23	37.930	39.610	37.220	37.340	36.761	19,163,561
2024-08-22	37.110	40.700	36.210	38.590	37.992	26,858,381
2024-08-21	36.610	38.080	35.920	37.710	37.126	19,331,561
2024-08-20	38.150	38.320	36.790	36.800	36.230	16,020,870
2024-08-19	38.030	38.890	35.430	37.460	36.879	23,929,100
2024-08-16	40.580	41.790	39.510	39.560	38.947	29,898,080
2024-08-15	37.880	40.400	37.810	40.400	39.774	29,762,020
2024-08-14	40.030	40.440	37.690	38.250	37.657	24,888,961
2024-08-13	39.200	40.800	38.330	39.150	38.543	28,899,471
2024-08-12	37.170	39.350	36.970	38.560	37.962	27,682,641
2024-08-09	36.020	38.470	35.880	37.200	36.623	31,887,420
2024-08-08	35.150	36.390	33.790	35.150	34.605	27,078,250
2024-08-07	37.450	37.770	34.900	35.150	34.605	29,506,740
2024-08-06	36.080	37.680	35.900	37.120	36.545	30,799,270
2024-08-05	37.080	37.970	33.800	33.930	33.404	35,346,871
2024-08-02	37.680	40.480	37.660	39.980	39.360	31,905,520
2024-08-01	41.380	42.000	38.480	38.890	38.287	33,193,422
2024-07-31	41.380	44.440	39.400	39.910	39.291	45,895,641
2024-07-30	41.980	45.390	40.560	40.800	40.168	44,445,230

← NewerPage 9 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.