STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.650	11.880	11.320	11.400	11.224	14,564,303
2022-08-02	11.800	11.900	11.390	11.700	11.520	13,596,242
2022-08-01	12.000	12.000	11.780	11.920	11.736	11,306,068
2022-07-29	12.300	12.350	11.900	11.960	11.776	12,530,839
2022-07-28	12.690	12.700	12.160	12.290	12.101	13,637,151
2022-07-27	12.570	12.710	12.400	12.630	12.435	10,349,681
2022-07-26	12.630	12.820	12.440	12.560	12.366	11,050,775
2022-07-25	12.610	12.970	12.510	12.620	12.425	15,766,740
2022-07-22	12.950	13.030	12.500	12.620	12.425	17,854,993
2022-07-21	12.360	13.170	11.820	12.930	12.731	33,213,005
2022-07-20	12.490	12.500	12.050	12.330	12.140	30,875,983
2022-07-19	11.260	12.270	11.200	12.270	12.081	24,141,761
2022-07-18	10.510	11.190	10.500	11.150	10.978	27,262,249
2022-07-15	11.500	11.510	10.620	10.620	10.456	31,915,740
2022-07-14	11.500	12.020	11.330	11.800	11.618	13,204,124
2022-07-13	11.580	11.650	11.350	11.510	11.333	9,418,689
2022-07-12	11.720	11.800	11.440	11.510	11.333	10,741,017
2022-07-11	11.760	11.920	11.470	11.710	11.530	14,636,527
2022-07-08	11.950	12.070	11.620	11.870	11.687	18,689,110
2022-07-07	11.660	11.780	11.380	11.610	11.431	13,097,428
2022-07-06	12.060	12.120	11.400	11.600	11.421	20,456,661
2022-07-05	12.470	12.500	11.840	12.000	11.815	23,684,745
2022-07-04	12.050	12.500	11.830	12.470	12.278	22,583,818
2022-07-01	12.060	12.340	11.860	11.910	11.726	14,188,160
2022-06-30	11.480	12.150	11.460	11.920	11.736	18,976,883
2022-06-29	11.750	11.870	11.430	11.450	11.274	14,443,285
2022-06-28	11.720	11.920	11.580	11.770	11.589	14,896,286
2022-06-27	11.480	12.100	11.440	11.720	11.539	20,991,456
2022-06-24	11.250	11.680	11.150	11.490	11.313	17,975,253
2022-06-23	11.090	11.350	11.050	11.130	10.958	16,221,012
2022-06-22	11.180	11.400	11.020	11.110	10.939	16,897,697
2022-06-21	11.180	11.290	10.850	11.190	11.018	24,522,950
2022-06-20	11.460	11.670	10.970	11.170	10.998	23,649,697
2022-06-17	11.200	11.380	11.040	11.270	11.096	25,610,446
2022-06-16	11.240	11.560	11.200	11.270	11.096	23,011,958
2022-06-15	11.650	11.850	11.240	11.240	11.067	26,662,909
2022-06-14	11.570	11.980	11.410	11.740	11.559	23,139,157
2022-06-13	11.610	11.900	11.230	11.680	11.500	23,706,257
2022-06-10	11.470	11.730	11.350	11.710	11.530	14,522,749
2022-06-09	11.600	11.690	11.420	11.470	11.293	17,702,011
2022-06-08	11.530	11.750	11.250	11.610	11.431	21,000,401
2022-06-07	11.350	11.650	11.160	11.570	11.392	24,640,606
2022-06-06	11.410	11.480	11.040	11.240	11.067	25,817,005
2022-06-02	11.170	11.750	11.020	11.400	11.224	30,374,425
2022-06-01	11.080	11.430	10.890	11.190	11.018	22,839,917
2022-05-31	11.070	11.350	10.750	11.180	11.008	26,387,244
2022-05-30	11.380	11.380	10.880	11.080	10.909	26,983,395
2022-05-27	10.800	11.640	10.760	11.370	11.195	35,904,534
2022-05-26	10.610	10.910	10.500	10.790	10.624	26,048,152
2022-05-25	10.050	10.790	9.990	10.740	10.574	41,060,516
2022-05-24	10.330	10.420	10.030	10.030	9.875	30,746,994
2022-05-23	10.050	10.540	10.040	10.330	10.171	42,333,352
2022-05-20	9.440	10.040	9.230	10.030	9.875	36,914,602
2022-05-19	9.010	9.500	8.910	9.430	9.285	28,729,469
2022-05-18	9.210	9.430	9.020	9.090	8.950	21,055,759
2022-05-17	9.190	9.220	9.020	9.190	9.048	12,797,272
2022-05-16	9.230	9.290	9.000	9.160	9.019	16,866,452
2022-05-13	9.140	9.190	8.980	9.170	9.029	25,504,687
2022-05-12	9.100	9.160	8.960	9.030	8.891	22,877,862
2022-05-11	9.200	9.320	9.060	9.080	8.940	22,216,575

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1000 CNY
2025-06-05	0.0670 CNY
2024-06-19	0.0200 CNY
2020-06-22	0.1000 CNY
2019-05-30	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.