Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	99.500	107.00	99.400	101.50	101.50	1,076,728
2023-08-08	102.00	103.00	99.900	100.50	100.50	668,874
2023-08-07	96.700	104.00	95.000	103.50	103.50	1,117,025
2023-08-04	98.500	98.500	95.800	96.700	96.700	569,837
2023-08-02	102.00	103.00	97.000	97.200	97.200	1,070,417
2023-08-01	103.50	104.50	101.50	103.00	103.00	425,720
2023-07-31	109.00	109.50	100.00	101.50	101.50	1,610,580
2023-07-28	108.50	109.50	106.50	108.50	108.50	484,807
2023-07-27	107.00	112.00	107.00	107.00	107.00	1,063,263
2023-07-26	108.00	111.00	105.50	108.00	106.83	879,501
2023-07-25	111.00	111.50	105.00	108.00	106.83	1,539,985
2023-07-24	120.00	121.00	108.00	109.00	107.82	2,941,041
2023-07-21	118.00	122.00	115.00	120.00	118.70	2,047,228
2023-07-20	134.00	137.50	118.00	118.50	117.22	6,620,872
2023-07-19	125.00	132.00	125.00	131.00	129.58	1,520,337
2023-07-18	130.50	134.00	120.00	124.00	122.66	1,340,068
2023-07-17	127.00	132.50	127.00	131.50	130.08	1,865,136
2023-07-14	124.50	125.50	120.00	124.50	123.15	577,871
2023-07-13	128.00	128.00	123.00	123.00	121.67	885,573
2023-07-12	125.00	127.00	122.50	126.00	124.64	986,564
2023-07-11	121.50	125.00	119.00	123.50	122.16	1,122,254
2023-07-10	123.00	123.50	118.00	120.00	118.70	1,396,028
2023-07-07	124.00	127.00	121.00	122.50	121.17	1,405,848
2023-07-06	125.50	129.50	124.50	127.00	125.62	1,641,533
2023-07-05	122.00	128.50	121.00	126.50	125.13	4,847,367
2023-07-04	121.50	125.50	118.50	125.00	123.65	9,800,784
2023-07-03	112.00	118.50	109.50	118.50	117.22	6,471,523
2023-06-30	100.00	108.00	99.000	108.00	106.83	13,042,276
2023-06-29	92.500	98.400	92.500	98.400	97.334	4,754,768
2023-06-28	88.500	93.700	87.000	89.500	88.531	1,921,362
2023-06-27	87.500	88.400	86.000	88.000	87.047	199,776
2023-06-26	86.500	87.900	85.700	87.500	86.552	238,216
2023-06-21	85.200	87.000	85.000	86.500	85.563	141,504
2023-06-20	85.700	85.700	84.800	85.200	84.277	156,486
2023-06-19	85.500	86.000	85.000	85.900	84.970	135,878
2023-06-16	85.700	86.500	85.600	85.800	84.871	169,213
2023-06-15	86.900	86.900	86.100	86.200	85.267	144,585
2023-06-14	86.000	87.300	86.000	86.800	85.860	196,229
2023-06-13	86.700	87.000	85.500	85.900	84.970	311,096
2023-06-12	87.600	87.800	86.000	86.300	85.365	260,251
2023-06-09	87.800	88.100	87.200	87.300	86.355	169,101
2023-06-08	87.700	87.800	86.900	87.200	86.256	158,667
2023-06-07	87.400	88.800	87.400	87.700	86.750	179,207
2023-06-06	88.900	88.900	87.900	88.100	87.146	116,822
2023-06-05	88.200	89.100	88.200	88.900	87.937	108,473
2023-06-02	91.500	91.500	87.700	88.100	87.146	438,360
2023-06-01	91.500	91.600	90.500	90.800	89.817	192,697
2023-05-31	89.300	92.000	89.300	91.800	90.806	825,030
2023-05-30	88.900	90.100	88.100	89.000	88.036	331,962
2023-05-29	89.000	90.200	88.400	88.600	87.641	368,992
2023-05-26	90.900	91.000	88.000	88.100	87.146	586,753
2023-05-25	91.900	92.000	89.000	90.300	89.322	489,084
2023-05-24	90.800	92.600	90.200	91.000	90.015	1,259,313
2023-05-23	87.900	90.800	87.300	89.600	88.630	1,297,218
2023-05-22	89.200	89.900	86.400	87.200	86.256	1,152,057
2023-05-19	85.200	88.400	84.800	87.700	86.750	1,007,929
2023-05-18	84.300	85.300	84.000	85.200	84.277	560,743
2023-05-17	81.900	84.000	81.900	83.400	82.497	384,835
2023-05-16	81.200	83.000	81.200	82.000	81.112	221,520
2023-05-15	80.100	81.400	80.100	81.100	80.222	108,071

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.1696 CNY
2022-07-27	2.5600 CNY
2021-07-22	4.0963 CNY
2020-07-14	3.6692 CNY
2019-07-18	2.3332 CNY

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