Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.900	20.600	19.810	20.260	19.558	21,632,850
2022-11-02	19.500	20.240	19.450	20.140	19.442	27,936,010
2022-11-01	18.570	19.690	18.410	19.650	18.969	33,116,898
2022-10-31	18.110	18.960	18.110	18.490	17.849	20,530,859
2022-10-28	19.700	19.700	18.420	18.570	17.926	41,214,078
2022-10-27	20.240	20.820	19.950	19.960	19.268	26,282,439
2022-10-26	19.990	20.640	19.710	20.140	19.442	30,955,119
2022-10-25	19.660	20.280	19.200	19.930	19.239	24,864,619
2022-10-24	20.010	20.720	19.820	19.890	19.201	28,304,240
2022-10-21	20.440	20.440	19.850	19.870	19.181	29,823,189
2022-10-20	21.640	21.640	20.250	20.490	19.780	46,677,566
2022-10-19	20.960	22.060	20.690	21.690	20.938	55,452,832
2022-10-18	20.760	21.120	20.340	21.030	20.301	35,743,129
2022-10-17	21.000	21.140	20.210	20.630	19.915	43,336,648
2022-10-14	21.000	21.400	20.530	21.340	20.600	30,063,500
2022-10-13	20.580	21.370	20.450	20.830	20.108	26,401,039
2022-10-12	19.890	20.750	19.300	20.700	19.983	26,974,660
2022-10-11	19.540	20.340	19.420	19.890	19.201	27,334,199
2022-10-10	20.000	20.450	19.150	19.340	18.670	22,750,551
2022-09-30	20.580	20.660	19.800	20.020	19.326	21,472,359
2022-09-29	20.430	20.820	20.310	20.660	19.944	21,883,000
2022-09-28	21.020	21.100	20.200	20.200	19.500	18,347,100
2022-09-27	21.000	21.190	20.500	21.120	20.388	22,566,330
2022-09-26	20.270	21.650	20.150	20.880	20.156	35,935,434
2022-09-23	20.650	20.900	20.090	20.480	19.770	17,197,381
2022-09-22	20.500	20.960	20.310	20.590	19.876	16,974,279
2022-09-21	20.700	20.830	20.350	20.540	19.828	14,526,650
2022-09-20	20.380	21.060	20.270	20.750	20.031	22,945,230
2022-09-19	20.350	20.760	19.950	20.100	19.403	19,254,811
2022-09-16	20.670	20.810	20.200	20.450	19.741	21,455,580
2022-09-15	21.850	21.930	20.390	20.610	19.896	40,416,910
2022-09-14	21.660	21.930	21.360	21.740	20.986	25,506,131
2022-09-13	23.100	23.130	21.960	22.180	21.411	29,622,580
2022-09-09	22.390	23.070	22.200	22.990	22.193	22,579,779
2022-09-08	23.580	23.700	22.170	22.290	21.517	40,247,930
2022-09-07	22.810	24.100	22.700	23.750	22.927	34,623,000
2022-09-06	22.890	23.100	22.270	22.970	22.174	21,913,311
2022-09-05	22.450	22.910	22.230	22.770	21.981	16,773,131
2022-09-02	22.600	22.830	22.310	22.490	21.710	19,340,039
2022-09-01	22.690	23.200	22.340	22.450	21.672	24,426,930
2022-08-31	22.850	23.590	22.500	23.100	22.299	35,298,512
2022-08-30	23.210	23.340	22.680	22.940	22.145	18,087,359
2022-08-29	22.880	23.440	22.780	23.300	22.492	18,506,510
2022-08-26	23.640	23.930	23.250	23.330	22.521	20,117,170
2022-08-25	23.660	24.080	23.150	23.580	22.763	23,717,000
2022-08-24	24.820	25.130	23.800	23.800	22.975	30,477,910
2022-08-23	25.300	25.680	24.310	25.020	24.153	38,841,340
2022-08-22	24.420	25.500	24.140	25.370	24.491	45,481,887
2022-08-19	26.000	26.250	24.200	24.510	23.660	69,804,195
2022-08-18	27.100	27.450	25.890	26.250	25.340	49,423,379
2022-08-17	29.540	29.680	26.680	27.140	26.199	59,837,238
2022-08-16	28.640	30.150	28.410	29.210	28.198	31,226,881
2022-08-15	27.030	29.070	26.930	28.770	27.773	37,655,340
2022-08-12	27.650	27.850	26.980	27.070	26.132	18,383,359
2022-08-11	27.330	27.950	26.250	27.930	26.962	34,528,398
2022-08-10	29.100	29.100	26.990	27.220	26.276	47,061,180
2022-08-09	29.400	29.990	28.800	29.100	28.091	22,136,240
2022-08-08	29.340	30.050	29.000	29.610	28.584	18,734,119
2022-08-05	28.830	29.690	28.720	29.350	28.333	13,311,550
2022-08-04	29.300	29.440	28.230	28.800	27.802	14,799,730

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0100 CNY
2025-07-17	0.0508 CNY
2024-06-13	0.2200 CNY
2023-05-30	0.1000 CNY
2022-04-21	0.0498 CNY
2021-06-29	0.0992 CNY
2020-06-16	0.3533 CNY
2019-04-22	0.2000 CNY

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