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
2022-02-08	16.000	16.050	15.620	15.910	14.767	1,825,745
2022-02-07	16.000	16.070	15.720	15.920	14.776	1,873,584
2022-01-28	15.390	15.960	15.340	15.680	14.554	3,395,025
2022-01-27	15.980	16.050	15.190	15.200	14.108	2,937,850
2022-01-26	15.680	16.100	15.680	15.950	14.804	2,639,261
2022-01-25	16.670	16.670	15.640	15.640	14.517	4,945,510
2022-01-24	16.790	17.060	16.400	16.500	15.315	3,417,131
2022-01-21	16.730	16.980	16.580	16.790	15.584	2,252,838
2022-01-20	17.580	17.680	16.660	16.700	15.500	4,147,770
2022-01-19	17.490	17.650	17.280	17.600	16.336	2,743,367
2022-01-18	17.840	17.920	17.450	17.530	16.271	3,483,466
2022-01-17	17.340	17.900	17.250	17.830	16.549	3,897,736
2022-01-14	17.410	17.630	17.010	17.440	16.187	3,023,650
2022-01-13	17.630	17.690	17.250	17.300	16.057	3,062,446
2022-01-12	17.460	17.700	17.450	17.640	16.373	3,017,482
2022-01-11	17.600	17.700	17.330	17.400	16.150	3,501,461
2022-01-10	17.360	17.780	17.230	17.600	16.336	3,412,973
2022-01-07	18.080	18.280	17.300	17.360	16.113	5,898,037
2022-01-06	18.300	18.470	17.770	18.030	16.735	6,362,463
2022-01-05	19.360	19.410	18.320	18.480	17.153	8,125,054
2022-01-04	19.500	19.860	19.010	19.410	18.016	5,454,525
2021-12-31	19.360	19.550	19.030	19.310	17.923	5,022,916
2021-12-30	19.230	19.780	19.180	19.350	17.960	5,493,336
2021-12-29	19.400	19.460	19.140	19.250	17.867	4,365,929
2021-12-28	19.800	20.100	19.380	19.530	18.127	6,141,716
2021-12-27	19.850	20.400	19.660	19.950	18.517	7,246,924
2021-12-24	19.980	20.300	19.450	19.850	18.424	8,580,836
2021-12-23	18.950	20.170	18.950	19.890	18.461	12,228,170
2021-12-22	18.880	19.360	18.660	19.010	17.644	5,733,533
2021-12-21	18.240	18.880	18.240	18.830	17.477	3,785,398
2021-12-20	18.600	18.900	18.240	18.260	16.948	3,683,443
2021-12-17	19.230	19.230	18.620	18.620	17.282	5,500,820
2021-12-16	19.070	19.350	18.980	19.350	17.960	4,434,346
2021-12-15	19.250	19.450	18.870	19.070	17.700	5,838,885
2021-12-14	18.990	19.480	18.810	19.280	17.895	6,867,212
2021-12-13	18.400	19.070	18.390	18.930	17.570	6,081,059
2021-12-10	18.520	18.770	18.420	18.450	17.125	3,312,155
2021-12-09	18.250	18.970	18.250	18.560	17.227	4,662,851
2021-12-08	18.530	18.680	18.300	18.460	17.134	4,181,590
2021-12-07	18.790	18.810	17.920	18.050	16.753	4,627,820
2021-12-06	19.350	19.400	18.250	18.520	17.190	7,855,879
2021-12-03	19.080	19.630	18.930	19.320	17.932	6,642,836
2021-12-02	19.850	19.850	18.880	18.880	17.524	6,961,026
2021-12-01	19.150	19.680	19.100	19.630	18.220	6,494,554
2021-11-30	19.300	19.880	18.990	19.220	17.839	7,231,384
2021-11-29	19.000	19.490	18.650	19.220	17.839	7,639,494
2021-11-26	20.700	21.200	19.720	19.770	18.350	12,231,740
2021-11-25	20.070	20.940	19.900	20.890	19.389	14,197,540
2021-11-24	19.950	20.520	19.590	20.110	18.665	11,071,320
2021-11-23	20.000	20.580	19.710	19.980	18.545	11,780,220
2021-11-22	19.390	20.280	19.380	20.190	18.740	13,065,010
2021-11-19	19.700	19.800	19.090	19.240	17.858	10,041,370
2021-11-18	20.490	20.650	19.430	19.470	18.071	13,624,260
2021-11-17	20.580	20.980	20.300	20.780	19.287	11,878,230
2021-11-16	21.300	22.280	20.300	21.000	19.492	21,593,680
2021-11-15	20.400	23.700	20.200	21.730	20.169	30,560,689
2021-11-12	19.450	22.580	18.970	20.850	19.352	25,122,211
2021-11-11	18.950	19.860	18.750	19.580	18.174	15,379,480
2021-11-10	18.550	19.100	18.420	18.860	17.505	10,445,500
2021-11-09	18.020	18.800	18.020	18.750	17.403	10,431,820

← NewerPage 20 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.