Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	86.200	87.700	86.200	86.300	82.239	153,624
2022-02-15	86.500	87.000	85.700	85.700	81.667	182,596
2022-02-14	88.800	88.800	86.500	86.500	82.430	231,651
2022-02-11	88.400	89.500	88.400	88.800	84.621	134,025
2022-02-10	91.000	91.000	89.600	89.600	85.384	97,948
2022-02-09	89.900	90.500	89.000	89.800	85.574	170,145
2022-02-08	88.300	90.100	88.300	89.600	85.384	114,010
2022-02-07	87.700	88.900	87.700	88.900	84.717	78,118
2022-01-26	88.300	88.700	87.600	87.600	83.478	166,376
2022-01-25	88.400	88.700	88.000	88.100	83.954	164,796
2022-01-24	88.900	89.600	88.100	89.000	84.812	187,842
2022-01-21	91.000	91.100	89.800	89.900	85.670	225,433
2022-01-20	91.200	92.000	91.200	91.600	87.290	67,270
2022-01-19	90.900	91.600	90.700	91.200	86.908	75,191
2022-01-18	90.600	92.300	90.600	91.400	87.099	170,475
2022-01-17	89.800	90.700	89.600	90.500	86.241	76,892
2022-01-14	89.900	90.600	88.600	90.400	86.146	283,510
2022-01-13	90.100	91.600	90.000	90.100	85.860	241,157
2022-01-12	90.900	91.100	90.100	90.200	85.956	189,434
2022-01-11	91.500	92.300	90.900	90.900	86.623	137,295
2022-01-10	91.600	92.600	91.400	91.500	87.194	113,533
2022-01-07	93.000	93.100	90.800	91.800	87.480	253,368
2022-01-06	94.900	94.900	92.500	92.800	88.433	238,923
2022-01-05	93.100	95.500	92.300	94.000	89.577	826,583
2022-01-04	93.100	93.200	92.400	92.500	88.147	151,531
2022-01-03	93.000	93.600	92.200	92.200	87.861	131,942
2021-12-30	93.700	93.900	92.700	93.000	88.624	128,630
2021-12-29	92.900	93.500	92.400	93.400	89.005	152,642
2021-12-28	92.800	94.000	92.500	92.900	88.528	266,005
2021-12-27	93.700	93.700	91.800	92.300	87.957	105,764
2021-12-24	92.500	93.900	92.200	92.500	88.147	203,849
2021-12-23	92.500	92.500	91.800	92.000	87.671	131,336
2021-12-22	92.700	92.700	91.900	92.100	87.766	104,541
2021-12-21	91.700	92.300	91.100	91.700	87.385	154,532
2021-12-20	91.100	92.600	91.100	91.700	87.385	296,400
2021-12-17	93.200	93.200	91.300	91.600	87.290	656,931
2021-12-16	95.000	95.000	92.200	93.200	88.814	679,598
2021-12-15	95.900	95.900	93.700	93.700	89.291	505,146
2021-12-14	99.000	99.000	94.400	95.800	91.292	766,993
2021-12-13	97.100	97.800	95.300	97.000	92.436	390,556
2021-12-10	97.400	97.400	95.100	95.100	90.625	431,516
2021-12-09	96.500	97.500	95.700	97.100	92.531	135,313
2021-12-08	99.900	99.900	96.200	96.400	91.864	284,866
2021-12-07	94.900	100.50	94.300	98.400	93.770	2,377,242
2021-12-06	96.000	96.000	94.200	94.300	89.863	383,533
2021-12-03	98.000	98.000	96.300	96.700	92.150	201,417
2021-12-02	98.000	98.900	96.200	96.700	92.150	346,462
2021-12-01	94.600	100.50	94.500	99.200	94.532	548,970
2021-11-30	95.600	96.700	94.100	95.600	91.101	978,360
2021-11-29	92.700	96.700	92.600	94.900	90.434	447,168
2021-11-26	98.500	99.100	94.800	95.700	91.197	678,881
2021-11-25	103.00	103.00	98.200	99.500	94.818	874,750
2021-11-24	102.50	102.50	100.50	102.50	97.677	770,969
2021-11-23	105.50	108.00	101.00	101.50	96.724	2,601,865
2021-11-22	97.000	105.50	96.900	105.50	100.54	3,426,467
2021-11-19	96.000	98.500	94.500	96.100	91.578	805,319
2021-11-18	94.100	95.700	93.900	95.400	90.911	622,719
2021-11-17	92.100	95.000	92.100	93.800	89.386	446,992
2021-11-16	92.300	93.700	91.800	92.000	87.671	176,059
2021-11-15	93.500	94.100	91.700	92.200	87.861	440,050

← NewerPage 20 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.