Sunshine Global Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.300	14.700	14.300	14.620	13.820	3,214,079
2022-11-02	14.440	14.670	14.370	14.440	13.650	3,589,187
2022-11-01	14.190	14.450	14.110	14.430	13.641	2,994,500
2022-10-31	13.750	14.290	13.680	14.130	13.357	3,560,935
2022-10-28	14.420	14.420	13.810	13.880	13.121	3,461,254
2022-10-27	14.360	14.550	14.300	14.400	13.612	3,537,835
2022-10-26	13.990	14.430	13.980	14.340	13.556	3,703,738
2022-10-25	14.160	14.400	13.930	13.990	13.225	4,358,692
2022-10-24	14.100	14.390	13.970	14.150	13.376	3,083,573
2022-10-21	14.120	14.230	13.960	14.050	13.281	1,988,950
2022-10-20	13.820	14.300	13.670	14.120	13.348	3,382,765
2022-10-19	14.150	14.250	13.880	13.890	13.130	2,740,678
2022-10-18	13.990	14.470	13.890	14.100	13.329	3,461,629
2022-10-17	13.530	13.960	13.460	13.890	13.130	2,099,158
2022-10-14	13.550	13.750	13.450	13.620	12.875	2,036,613
2022-10-13	13.310	13.580	13.140	13.470	12.733	2,238,345
2022-10-12	12.800	13.370	12.720	13.370	12.639	2,277,833
2022-10-11	12.700	12.930	12.500	12.820	12.119	1,849,660
2022-10-10	13.010	13.060	12.630	12.720	12.024	1,988,078
2022-09-30	13.060	13.170	12.890	12.950	12.242	1,874,671
2022-09-29	13.240	13.400	12.940	13.050	12.336	1,604,520
2022-09-28	13.490	13.520	13.080	13.080	12.365	1,631,608
2022-09-27	13.000	13.530	13.000	13.490	12.752	1,933,266
2022-09-26	13.080	13.280	13.000	13.010	12.298	1,583,024
2022-09-23	13.610	13.740	13.180	13.270	12.544	2,236,054
2022-09-22	13.630	13.840	13.610	13.680	12.932	1,271,528
2022-09-21	13.590	13.830	13.290	13.750	12.998	2,178,104
2022-09-20	13.600	13.770	13.500	13.570	12.828	1,799,800
2022-09-19	13.700	13.790	13.450	13.590	12.847	1,799,306
2022-09-16	14.020	14.140	13.610	13.630	12.884	2,317,139
2022-09-15	14.690	14.690	13.810	14.040	13.272	3,143,496
2022-09-14	14.500	14.670	14.250	14.600	13.801	1,778,317
2022-09-13	14.760	14.950	14.650	14.770	13.962	2,357,630
2022-09-09	14.940	14.940	14.540	14.710	13.905	2,063,511
2022-09-08	15.070	15.160	14.750	14.780	13.972	2,220,300
2022-09-07	14.900	15.200	14.800	15.070	14.246	3,041,966
2022-09-06	14.780	14.930	14.500	14.910	14.094	3,124,494
2022-09-05	14.700	14.880	14.520	14.620	13.820	3,101,300
2022-09-02	14.370	14.750	14.350	14.650	13.849	2,753,713
2022-09-01	14.620	14.680	14.250	14.330	13.546	3,399,364
2022-08-31	15.350	15.450	14.500	14.600	13.801	4,423,212
2022-08-30	15.440	15.630	15.190	15.350	14.510	3,382,596
2022-08-29	15.300	15.580	15.120	15.320	14.482	3,411,770
2022-08-26	15.900	16.150	15.420	15.440	14.595	4,662,060
2022-08-25	15.900	15.990	15.320	15.720	14.860	3,802,378
2022-08-24	16.780	16.780	15.710	15.850	14.983	4,781,204
2022-08-23	16.860	17.030	16.600	16.710	15.796	3,231,526
2022-08-22	16.520	17.040	16.280	16.930	16.004	4,267,982
2022-08-19	17.120	17.320	16.610	16.610	15.701	4,590,241
2022-08-18	16.730	17.170	16.560	17.120	16.184	5,312,782
2022-08-17	16.740	16.920	16.600	16.770	15.853	3,802,775
2022-08-16	16.850	17.070	16.670	16.800	15.881	3,826,264
2022-08-15	16.760	16.880	16.480	16.860	15.938	4,045,201
2022-08-12	17.250	17.320	16.650	16.690	15.777	7,099,751
2022-08-11	17.290	17.560	17.100	17.160	16.221	8,316,550
2022-08-10	17.200	17.320	16.950	17.120	16.184	6,703,621
2022-08-09	17.190	17.210	16.790	17.150	16.212	8,212,491
2022-08-08	17.630	17.630	17.090	17.380	16.429	10,299,210
2022-08-05	17.100	17.950	16.900	17.720	16.751	14,720,000
2022-08-04	17.050	17.310	16.640	17.220	16.278	11,006,820

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0700 CNY
2025-05-30	0.1300 CNY
2024-05-30	0.2000 CNY
2023-05-09	0.3500 CNY
2022-05-24	0.2700 CNY
2021-05-24	0.3000 CNY
2020-05-29	0.2200 CNY
2019-05-24	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.