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
2022-05-10	13.810	14.480	13.760	14.260	13.236	3,847,200
2022-05-09	13.730	14.250	13.730	14.000	12.994	2,410,183
2022-05-06	13.800	14.180	13.690	13.970	12.967	3,399,100
2022-05-05	13.770	14.150	13.660	14.040	13.031	5,145,568
2022-04-29	13.360	13.890	13.200	13.770	12.781	6,683,787
2022-04-28	13.400	13.500	12.600	12.970	12.038	4,592,611
2022-04-27	12.400	13.390	12.210	13.390	12.428	4,993,865
2022-04-26	12.450	13.090	12.030	12.590	11.686	3,460,218
2022-04-25	12.990	13.410	12.360	12.430	11.537	3,678,303
2022-04-22	12.560	13.300	12.020	13.200	12.252	4,028,610
2022-04-21	13.300	13.750	12.700	12.770	11.853	3,274,905
2022-04-20	12.970	13.380	12.970	13.240	12.289	2,498,100
2022-04-19	13.000	13.120	12.860	12.960	12.029	902,150
2022-04-18	12.640	13.120	12.420	13.000	12.066	1,333,625
2022-04-15	12.880	12.900	12.550	12.700	11.788	1,216,900
2022-04-14	12.860	13.100	12.840	12.980	12.048	1,140,086
2022-04-13	13.070	13.200	12.750	12.880	11.955	1,691,512
2022-04-12	13.060	13.200	12.800	13.150	12.205	2,004,525
2022-04-11	13.830	13.880	13.030	13.030	12.094	2,121,760
2022-04-08	13.870	14.030	13.460	13.950	12.948	1,608,991
2022-04-07	14.200	14.240	13.820	13.820	12.827	1,564,600
2022-04-06	14.190	14.380	14.010	14.240	13.217	1,421,200
2022-04-01	14.100	14.310	13.890	14.250	13.226	1,610,270
2022-03-31	14.230	14.350	14.130	14.160	13.143	1,231,699
2022-03-30	14.290	14.400	14.120	14.290	13.264	1,441,950
2022-03-29	14.450	14.480	14.140	14.160	13.143	1,464,665
2022-03-28	14.410	14.550	14.100	14.380	13.347	2,301,473
2022-03-25	14.940	14.980	14.460	14.520	13.477	4,651,960
2022-03-24	15.650	16.000	14.870	14.930	13.858	8,172,436
2022-03-23	14.550	14.960	14.450	14.930	13.858	3,839,256
2022-03-22	14.470	14.600	14.360	14.520	13.477	1,652,400
2022-03-21	14.420	14.750	14.380	14.510	13.468	1,851,623
2022-03-18	14.200	14.600	14.160	14.470	13.431	2,315,925
2022-03-17	14.170	14.530	14.110	14.280	13.254	3,218,900
2022-03-16	13.890	14.090	13.360	14.010	13.004	3,066,037
2022-03-15	14.180	14.300	13.600	13.600	12.623	2,582,600
2022-03-14	14.720	14.730	14.350	14.350	13.319	1,802,200
2022-03-11	14.550	14.910	14.320	14.860	13.793	1,804,400
2022-03-10	14.840	14.920	14.670	14.670	13.616	2,133,625
2022-03-09	14.750	15.040	13.820	14.540	13.496	2,766,100
2022-03-08	15.090	15.250	14.600	14.700	13.644	2,194,853
2022-03-07	15.300	15.500	15.040	15.080	13.997	2,229,500
2022-03-04	15.660	15.810	15.310	15.390	14.285	2,050,325
2022-03-03	15.950	16.030	15.650	15.670	14.544	2,193,762
2022-03-02	15.970	15.990	15.760	15.870	14.730	1,447,400
2022-03-01	16.000	16.210	15.860	16.020	14.869	1,658,750
2022-02-28	16.090	16.180	15.710	16.110	14.953	2,322,397
2022-02-25	16.190	16.440	16.080	16.120	14.962	2,117,050
2022-02-24	16.540	16.670	15.740	16.020	14.869	4,555,396
2022-02-23	16.060	16.620	16.010	16.540	15.352	4,337,693
2022-02-22	16.000	16.190	15.860	16.060	14.906	2,074,148
2022-02-21	15.810	16.320	15.810	16.200	15.036	2,727,299
2022-02-18	15.650	15.930	15.580	15.900	14.758	1,823,200
2022-02-17	15.840	16.020	15.790	15.820	14.684	1,981,200
2022-02-16	15.860	16.060	15.770	15.920	14.776	2,106,676
2022-02-15	15.690	15.900	15.580	15.760	14.628	1,934,801
2022-02-14	15.600	15.880	15.400	15.700	14.572	1,721,292
2022-02-11	15.960	16.040	15.640	15.660	14.535	2,520,277
2022-02-10	16.000	16.150	15.850	16.040	14.888	3,147,358
2022-02-09	15.790	16.300	15.790	16.260	15.092	2,496,950

← NewerPage 19 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.