Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	81.500	81.500	80.500	81.300	80.420	36,079
2022-11-03	79.600	81.800	79.600	81.500	80.617	80,869
2022-11-02	81.400	81.400	80.100	81.000	80.123	89,411
2022-11-01	79.000	80.300	79.000	80.100	79.233	79,029
2022-10-31	80.800	80.800	79.100	79.300	78.441	103,221
2022-10-28	81.800	83.200	78.700	79.300	78.441	535,657
2022-10-27	84.000	85.100	84.000	84.900	83.981	144,010
2022-10-26	84.800	84.800	82.700	84.000	83.090	133,050
2022-10-25	85.300	86.100	82.900	84.200	83.288	248,030
2022-10-24	84.600	86.100	84.600	85.300	84.376	210,161
2022-10-21	84.000	84.900	82.700	83.400	82.497	165,146
2022-10-20	83.900	84.300	82.700	84.000	83.090	136,793
2022-10-19	84.800	85.000	83.600	84.000	83.090	99,080
2022-10-18	82.700	85.000	81.900	84.300	83.387	146,843
2022-10-17	80.000	82.300	79.600	81.900	81.013	169,290
2022-10-14	80.900	83.000	80.900	81.400	80.519	153,093
2022-10-13	86.200	86.200	78.300	78.300	77.452	551,702
2022-10-12	86.200	86.200	81.900	84.800	83.882	176,453
2022-10-11	85.000	85.600	84.400	85.000	84.080	316,576
2022-10-07	89.700	89.700	87.700	88.500	87.542	121,668
2022-10-06	88.500	89.400	87.300	89.100	88.135	247,216
2022-10-05	86.200	88.500	85.800	87.500	86.552	310,135
2022-10-04	86.800	86.800	84.600	85.300	84.376	76,152
2022-10-03	83.900	86.000	83.800	84.600	83.684	158,713
2022-09-30	81.900	85.200	81.000	84.700	83.783	174,533
2022-09-29	84.100	84.600	83.000	83.700	82.794	137,505
2022-09-28	86.300	86.300	82.600	82.600	81.706	387,997
2022-09-27	88.400	88.400	84.500	85.400	84.475	191,391
2022-09-26	85.900	86.200	83.800	85.000	84.080	393,651
2022-09-23	89.900	91.100	86.300	86.500	85.563	480,840
2022-09-22	88.400	90.700	87.700	90.300	89.322	316,236
2022-09-21	89.000	89.100	88.000	88.400	87.443	151,184
2022-09-20	88.700	88.700	88.000	88.400	87.443	109,504
2022-09-19	91.200	91.200	87.600	87.600	86.651	191,770
2022-09-16	90.100	91.100	89.000	89.000	88.036	207,621
2022-09-15	92.900	93.000	90.900	90.900	89.916	305,803
2022-09-14	89.400	92.500	89.300	92.100	91.103	371,727
2022-09-13	92.100	93.000	90.200	91.500	90.509	362,497
2022-09-12	95.200	95.800	91.400	91.500	90.509	1,054,327
2022-09-08	86.100	88.100	85.700	87.800	86.849	344,635
2022-09-07	85.300	86.500	84.000	86.000	85.069	318,947
2022-09-06	84.400	85.700	84.200	85.500	84.574	331,738
2022-09-05	85.400	85.400	83.400	84.500	83.585	249,470
2022-09-02	85.300	86.500	84.600	85.200	84.277	244,554
2022-09-01	84.600	86.900	84.000	84.200	83.288	328,442
2022-08-31	82.500	85.700	82.500	84.700	83.783	362,078
2022-08-30	83.200	83.300	81.400	81.800	80.914	231,553
2022-08-29	82.300	83.400	80.900	82.100	81.211	271,604
2022-08-26	82.200	85.200	82.200	83.100	82.200	417,246
2022-08-25	83.300	83.300	81.700	82.200	81.310	240,050
2022-08-24	80.900	82.900	80.600	81.900	81.013	348,179
2022-08-23	80.000	82.000	80.000	80.600	79.727	220,595
2022-08-22	78.600	81.500	78.400	80.200	79.332	184,958
2022-08-19	80.000	80.400	79.100	79.600	78.738	122,385
2022-08-18	78.400	79.800	77.300	79.800	78.936	106,044
2022-08-17	78.200	79.000	77.700	78.400	77.551	95,106
2022-08-16	78.100	79.000	77.600	78.200	77.353	90,028
2022-08-15	80.000	80.400	77.100	78.200	77.353	279,775
2022-08-12	79.800	80.500	78.900	79.600	78.738	256,145
2022-08-11	81.200	81.200	78.100	79.300	78.441	375,546

← NewerPage 17 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.