Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	71.400	73.000	70.700	73.000	69.565	117,250
2022-05-16	71.000	71.500	70.000	70.200	66.897	85,284
2022-05-13	67.500	70.000	67.500	70.000	66.706	150,819
2022-05-12	67.200	68.900	67.200	67.400	64.228	321,476
2022-05-11	69.900	70.900	66.600	68.200	64.991	549,109
2022-05-10	69.800	71.700	69.000	71.700	68.326	89,620
2022-05-09	72.600	72.900	70.600	70.900	67.564	269,382
2022-05-06	73.200	73.900	72.900	73.600	70.137	80,182
2022-05-05	74.600	75.500	74.600	75.000	71.471	111,336
2022-05-04	73.500	74.700	72.400	73.500	70.041	109,066
2022-05-03	73.000	73.500	71.000	72.600	69.184	180,875
2022-04-29	75.100	76.800	73.200	73.500	70.041	188,365
2022-04-28	73.800	74.800	71.100	74.000	70.518	111,626
2022-04-27	76.000	76.000	72.200	73.600	70.137	406,978
2022-04-26	79.500	79.700	78.000	78.600	74.901	137,310
2022-04-25	81.500	81.600	79.000	79.400	75.664	268,404
2022-04-22	83.000	84.300	83.000	83.500	79.571	107,619
2022-04-21	82.600	84.500	82.600	84.100	80.143	176,200
2022-04-20	84.500	84.500	82.700	83.600	79.666	51,071
2022-04-19	84.000	84.700	83.000	83.500	79.571	103,585
2022-04-18	86.000	86.200	83.700	83.700	79.761	312,694
2022-04-15	86.800	88.400	86.300	86.600	82.525	413,153
2022-04-14	84.000	88.400	83.700	87.000	82.906	528,220
2022-04-13	80.900	84.300	80.900	84.000	80.047	194,884
2022-04-12	79.300	81.900	79.200	80.900	77.093	98,200
2022-04-11	81.900	82.500	80.100	80.200	76.426	77,080
2022-04-08	80.800	82.700	80.800	81.900	78.046	47,626
2022-04-07	82.300	82.300	80.600	80.700	76.903	180,310
2022-04-06	83.900	84.000	82.000	82.300	78.427	118,507
2022-04-01	83.500	84.200	83.500	83.900	79.952	35,125
2022-03-31	85.500	85.700	84.800	84.800	80.810	79,550
2022-03-30	84.800	86.000	84.300	86.000	81.953	162,181
2022-03-29	83.600	84.900	83.600	84.400	80.428	94,509
2022-03-28	83.300	84.200	82.300	83.600	79.666	69,075
2022-03-25	85.100	85.100	83.300	83.300	79.380	87,742
2022-03-24	84.600	85.100	84.500	84.600	80.619	89,206
2022-03-23	84.400	85.900	83.500	85.400	81.381	151,251
2022-03-22	86.500	86.500	85.000	85.400	81.381	66,000
2022-03-21	87.300	87.300	85.500	85.500	81.477	76,800
2022-03-18	86.300	86.500	85.700	86.100	82.048	90,886
2022-03-17	86.000	87.400	85.600	86.500	82.430	260,802
2022-03-16	83.200	85.500	83.200	84.300	80.333	224,637
2022-03-15	83.400	83.400	82.000	82.800	78.904	140,804
2022-03-14	82.600	83.800	82.600	83.400	79.476	109,319
2022-03-11	80.600	83.900	80.600	83.300	79.380	227,599
2022-03-10	79.800	82.800	79.700	82.000	78.141	200,664
2022-03-09	78.400	78.800	77.200	78.000	74.330	136,502
2022-03-08	78.200	79.600	76.900	77.000	73.377	351,693
2022-03-07	82.200	82.200	79.000	79.400	75.664	364,963
2022-03-04	82.200	83.000	82.200	82.900	78.999	91,073
2022-03-03	84.000	84.000	83.100	83.100	79.190	81,987
2022-03-02	83.000	83.700	82.300	83.400	79.476	78,199
2022-03-01	82.200	83.300	82.200	82.800	78.904	77,549
2022-02-25	82.600	83.500	81.600	82.200	78.332	131,429
2022-02-24	84.700	84.700	81.500	81.500	77.665	318,486
2022-02-23	84.400	84.900	84.400	84.700	80.714	80,396
2022-02-22	86.000	86.000	84.400	84.400	80.428	206,794
2022-02-21	85.100	86.000	85.100	85.900	81.858	68,199
2022-02-18	86.000	86.300	85.500	85.900	81.858	98,878
2022-02-17	86.400	87.300	86.400	86.600	82.525	93,624

← NewerPage 19 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.