Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	78.500	81.500	78.500	80.300	79.430	390,621
2022-08-09	78.800	82.400	78.300	79.000	78.145	1,031,577
2022-08-08	73.100	78.800	73.100	78.800	77.947	891,462
2022-08-05	69.600	72.000	69.600	71.700	70.924	161,556
2022-08-04	68.800	69.000	67.400	68.900	68.154	53,955
2022-08-03	68.600	69.600	68.500	68.600	67.857	78,315
2022-08-02	69.000	69.800	68.500	69.000	68.253	71,403
2022-08-01	70.500	70.600	69.600	70.100	69.341	74,115
2022-07-29	68.400	70.000	68.400	69.900	69.143	101,000
2022-07-28	68.600	68.900	67.400	67.500	66.769	115,879
2022-07-27	68.800	68.800	67.300	68.300	67.560	118,284
2022-07-26	72.000	72.000	69.800	69.900	66.611	160,687
2022-07-25	73.400	73.400	71.600	71.700	68.326	145,152
2022-07-22	73.600	73.600	72.300	73.300	69.851	109,036
2022-07-21	72.400	73.400	72.400	73.000	69.565	83,583
2022-07-20	73.100	73.300	72.100	72.400	68.993	84,375
2022-07-19	73.000	73.000	72.500	72.500	69.088	61,599
2022-07-18	73.000	74.000	72.600	73.400	69.946	59,300
2022-07-15	70.800	72.800	70.300	72.400	68.993	107,000
2022-07-14	69.900	71.000	69.900	70.700	67.373	91,027
2022-07-13	71.400	71.400	69.400	69.600	66.325	60,322
2022-07-12	70.100	70.100	68.100	68.500	65.277	144,299
2022-07-11	70.200	70.400	69.300	69.900	66.611	72,325
2022-07-08	69.000	70.700	68.800	70.200	66.897	78,243
2022-07-07	67.100	68.800	66.900	68.800	65.563	64,753
2022-07-06	69.000	69.100	66.800	66.900	63.752	120,660
2022-07-05	69.000	70.500	67.800	68.800	65.563	93,271
2022-07-04	69.500	70.100	67.900	68.100	64.895	120,296
2022-07-01	73.700	73.700	68.500	68.500	65.277	165,184
2022-06-30	77.000	77.000	73.400	73.600	70.137	130,787
2022-06-29	77.600	78.200	77.000	77.000	73.377	49,483
2022-06-28	78.700	79.000	77.800	78.200	74.520	37,211
2022-06-27	78.400	80.800	78.400	79.600	75.854	203,560
2022-06-24	75.000	77.800	75.000	77.400	73.758	124,045
2022-06-23	74.200	76.400	73.800	75.000	71.471	87,517
2022-06-22	76.700	76.700	74.000	74.000	70.518	151,361
2022-06-21	75.400	76.900	75.300	76.600	72.995	62,003
2022-06-20	78.000	78.000	75.000	75.100	71.566	121,584
2022-06-17	76.300	79.100	76.300	78.000	74.330	142,854
2022-06-16	82.800	82.800	78.500	78.700	74.997	164,330
2022-06-15	81.300	82.500	80.900	82.000	78.141	101,915
2022-06-14	79.500	81.900	79.500	81.200	77.379	127,401
2022-06-13	80.500	81.100	79.400	80.200	76.426	207,721
2022-06-10	79.400	82.200	79.300	82.000	78.141	240,388
2022-06-09	78.700	81.000	78.700	80.400	76.617	273,205
2022-06-08	76.800	77.900	76.800	77.700	74.044	48,195
2022-06-07	76.400	76.800	76.100	76.800	73.186	21,102
2022-06-06	78.100	78.100	75.900	76.600	72.995	26,087
2022-06-02	77.000	77.000	76.000	76.700	73.091	44,140
2022-06-01	76.200	77.000	75.600	76.500	72.900	69,049
2022-05-31	75.000	76.000	74.800	75.500	71.947	93,205
2022-05-30	76.000	76.000	74.800	75.000	71.471	75,046
2022-05-27	74.800	75.800	74.600	74.800	71.280	40,396
2022-05-26	76.600	76.600	74.600	74.600	71.090	61,453
2022-05-25	76.500	76.900	75.400	76.000	72.424	60,220
2022-05-24	76.600	77.300	76.000	77.200	73.567	172,151
2022-05-23	74.400	77.300	73.700	77.000	73.377	205,664
2022-05-20	74.100	74.400	73.000	74.300	70.804	76,120
2022-05-19	70.800	73.800	70.800	73.600	70.137	88,808
2022-05-18	73.500	73.900	72.500	73.000	69.565	91,236

← NewerPage 18 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.