Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	80.100	80.600	79.600	80.500	79.628	57,425
2023-05-11	80.200	80.200	79.000	79.600	78.738	168,782
2023-05-10	80.100	80.200	79.800	79.800	78.936	88,212
2023-05-09	81.400	81.500	79.900	80.000	79.134	167,798
2023-05-08	81.900	82.300	81.400	81.400	80.519	139,141
2023-05-05	83.600	83.600	81.800	82.000	81.112	232,705
2023-05-04	82.000	83.100	81.500	83.100	82.200	287,558
2023-05-03	81.200	82.800	80.800	82.300	81.409	212,455
2023-05-02	81.100	82.000	81.000	81.800	80.914	64,373
2023-04-28	80.500	81.900	80.500	81.300	80.420	110,113
2023-04-27	80.500	81.100	80.000	80.500	79.628	87,596
2023-04-26	79.300	81.000	79.300	80.800	79.925	208,429
2023-04-25	82.400	82.400	80.200	80.300	79.430	263,779
2023-04-24	83.300	83.400	82.000	82.100	81.211	111,573
2023-04-21	84.600	86.000	82.300	82.300	81.409	260,941
2023-04-20	85.700	86.000	84.000	84.100	83.189	321,000
2023-04-19	86.800	86.800	85.000	85.000	84.080	221,445
2023-04-18	85.800	87.200	84.700	86.200	85.267	412,171
2023-04-17	84.400	86.000	84.400	85.400	84.475	293,122
2023-04-14	84.000	84.800	83.000	84.400	83.486	202,421
2023-04-13	85.400	85.400	83.100	83.200	82.299	261,182
2023-04-12	83.800	85.700	83.800	85.400	84.475	356,450
2023-04-11	85.200	85.700	84.200	85.500	84.574	285,724
2023-04-10	85.000	85.900	83.600	84.800	83.882	538,331
2023-04-07	81.500	83.200	81.500	82.600	81.706	166,582
2023-04-06	81.700	81.800	80.700	81.500	80.617	124,308
2023-03-31	82.000	82.600	81.600	81.900	81.013	90,836
2023-03-30	81.400	82.100	81.300	81.900	81.013	84,117
2023-03-29	81.200	82.000	81.100	81.200	80.321	106,438
2023-03-28	82.000	82.200	81.000	81.200	80.321	149,422
2023-03-27	82.700	83.200	82.300	82.300	81.409	119,237
2023-03-24	82.400	82.400	81.000	82.300	81.409	170,172
2023-03-23	81.300	82.200	81.100	81.600	80.716	175,222
2023-03-22	82.000	82.000	81.000	81.600	80.716	143,004
2023-03-21	80.900	81.300	80.600	81.000	80.123	132,029
2023-03-20	80.500	81.100	80.500	80.700	79.826	100,319
2023-03-17	80.700	80.900	80.100	80.300	79.430	125,452
2023-03-16	80.700	80.700	79.200	79.500	78.639	353,230
2023-03-15	84.900	85.000	80.300	80.700	79.826	1,147,259
2023-03-14	85.200	86.000	84.700	85.600	84.673	147,454
2023-03-13	86.400	87.400	84.200	85.800	84.871	239,831
2023-03-10	87.500	88.200	86.200	86.500	85.563	264,075
2023-03-09	90.000	90.500	88.300	88.400	87.443	380,664
2023-03-08	88.500	89.500	87.700	89.500	88.531	409,240
2023-03-07	88.200	89.100	87.700	88.600	87.641	345,443
2023-03-06	86.800	87.600	86.000	87.400	86.454	217,814
2023-03-03	85.300	86.800	85.300	86.200	85.267	268,250
2023-03-02	86.700	86.700	85.200	85.200	84.277	202,310
2023-03-01	85.300	86.900	85.300	86.700	85.761	162,654
2023-02-24	87.700	88.300	86.100	86.300	85.365	158,213
2023-02-23	86.900	87.100	86.200	86.800	85.860	151,138
2023-02-22	87.100	87.100	85.700	86.100	85.168	180,517
2023-02-21	88.800	88.900	87.600	87.600	86.651	159,929
2023-02-20	88.300	89.400	88.300	88.600	87.641	264,128
2023-02-17	87.700	88.500	87.400	88.300	87.344	177,699
2023-02-16	88.200	89.200	88.000	88.400	87.443	414,823
2023-02-15	86.400	88.000	86.000	87.900	86.948	527,418
2023-02-14	86.000	86.100	85.100	85.900	84.970	132,456
2023-02-13	85.500	86.000	84.600	85.400	84.475	170,349
2023-02-10	86.800	88.400	85.300	85.500	84.574	598,199

← NewerPage 15 of 21 · 1,216 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.