STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.880	9.350	8.830	9.280	9.137	24,997,759
2022-02-07	8.490	8.960	8.400	8.890	8.753	19,884,364
2022-01-28	8.860	9.000	8.630	8.840	8.704	14,236,300
2022-01-27	9.190	9.230	8.860	8.870	8.733	18,105,279
2022-01-26	8.870	9.380	8.830	9.240	9.098	24,979,909
2022-01-25	9.110	9.270	8.770	8.790	8.655	19,482,500
2022-01-24	9.530	9.540	9.050	9.090	8.950	22,434,576
2022-01-21	9.750	9.780	9.530	9.580	9.432	13,403,013
2022-01-20	9.820	10.000	9.750	9.810	9.659	16,693,185
2022-01-19	9.880	10.080	9.520	9.950	9.797	26,727,355
2022-01-18	9.670	9.780	9.500	9.700	9.551	15,321,231
2022-01-17	9.620	9.740	9.330	9.670	9.521	15,404,830
2022-01-14	9.960	10.070	9.420	9.650	9.501	40,187,029
2022-01-13	9.960	10.360	9.950	10.070	9.915	23,115,400
2022-01-12	10.170	10.330	9.950	10.040	9.885	28,519,683
2022-01-11	10.200	10.450	9.910	9.950	9.797	45,082,253
2022-01-10	9.710	9.890	9.500	9.650	9.501	13,767,863
2022-01-07	9.810	10.150	9.570	9.620	9.472	27,160,629
2022-01-06	9.430	9.900	9.380	9.850	9.698	33,052,426
2022-01-05	9.530	9.650	9.370	9.430	9.285	18,533,695
2022-01-04	9.100	9.900	9.080	9.550	9.403	39,503,284
2021-12-31	9.110	9.190	9.080	9.090	8.950	12,769,060
2021-12-30	9.290	9.330	9.110	9.160	9.019	20,052,043
2021-12-29	9.090	9.440	8.820	9.230	9.088	35,837,502
2021-12-28	9.240	9.250	9.030	9.060	8.920	14,457,441
2021-12-27	9.010	9.300	8.860	9.150	9.009	20,060,359
2021-12-24	9.020	9.100	8.810	9.070	8.930	20,022,672
2021-12-23	9.170	9.190	9.040	9.080	8.940	18,427,108
2021-12-22	8.810	9.290	8.790	9.130	8.989	28,600,838
2021-12-21	8.700	8.890	8.700	8.780	8.645	20,434,209
2021-12-20	9.670	9.930	8.780	8.810	8.674	43,673,029
2021-12-17	9.070	9.190	8.900	9.190	9.048	19,727,115
2021-12-16	8.780	9.170	8.770	9.090	8.950	25,172,118
2021-12-15	8.900	9.010	8.750	8.780	8.645	18,550,823
2021-12-14	8.930	8.940	8.800	8.810	8.674	15,147,664
2021-12-13	9.080	9.240	8.930	8.950	8.812	21,695,011
2021-12-10	9.290	9.330	9.120	9.140	8.999	24,043,941
2021-12-09	9.190	9.380	8.950	9.320	9.176	67,668,460
2021-12-08	8.300	9.090	8.250	9.090	8.950	39,847,920
2021-12-07	8.360	8.460	8.190	8.260	8.133	16,709,812
2021-12-06	8.280	8.520	8.210	8.330	8.202	18,847,674
2021-12-03	8.160	8.300	8.160	8.220	8.093	10,964,506
2021-12-02	8.230	8.420	8.120	8.130	8.005	14,499,523
2021-12-01	8.290	8.350	8.150	8.270	8.143	15,116,309
2021-11-30	8.120	8.380	8.120	8.290	8.162	27,982,241
2021-11-29	7.990	8.130	7.950	8.100	7.975	17,621,490
2021-11-26	8.250	8.280	8.050	8.080	7.955	19,561,101
2021-11-25	8.430	8.470	8.220	8.250	8.123	21,501,032
2021-11-24	8.470	8.540	8.330	8.480	8.349	22,692,899
2021-11-23	8.910	8.920	8.430	8.450	8.320	40,754,656
2021-11-22	8.680	9.070	8.490	8.920	8.783	66,196,479
2021-11-19	7.950	8.560	7.910	8.560	8.428	35,889,495
2021-11-18	7.560	7.800	7.510	7.780	7.660	14,597,837
2021-11-17	7.580	7.670	7.510	7.570	7.453	10,114,982
2021-11-16	7.690	7.770	7.610	7.620	7.503	7,959,908
2021-11-15	7.670	7.760	7.570	7.700	7.581	7,657,209
2021-11-12	7.840	7.880	7.680	7.690	7.571	12,122,449
2021-11-11	7.770	8.000	7.720	7.900	7.778	15,362,665
2021-11-10	7.700	7.820	7.540	7.810	7.690	12,094,700
2021-11-09	7.870	7.870	7.630	7.700	7.581	11,024,506

← NewerPage 20 of 21 · 1,212 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.