Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.300	29.440	28.230	28.800	27.802	14,799,730
2022-08-03	29.670	30.700	28.900	28.980	27.975	22,500,500
2022-08-02	30.200	30.910	29.370	29.670	28.642	29,578,020
2022-08-01	28.150	30.980	27.610	30.850	29.781	37,098,922
2022-07-29	28.990	29.700	28.320	28.480	27.493	19,271,689
2022-07-28	29.580	29.710	28.200	28.820	27.821	19,926,689
2022-07-27	29.680	29.780	28.900	29.200	28.188	15,177,500
2022-07-26	29.310	30.110	29.000	29.490	28.468	21,052,500
2022-07-25	29.010	29.880	28.350	29.090	28.082	19,340,199
2022-07-22	29.590	29.660	28.450	28.800	27.802	16,839,891
2022-07-21	29.770	30.360	29.090	29.090	28.082	19,327,051
2022-07-20	30.960	31.240	29.560	29.960	28.922	25,072,461
2022-07-19	30.210	31.300	30.010	30.400	29.346	22,775,830
2022-07-18	32.470	32.470	29.180	30.010	28.970	40,459,090
2022-07-15	32.800	33.180	32.070	32.310	31.190	19,875,381
2022-07-14	30.530	33.240	30.350	32.820	31.682	35,691,113
2022-07-13	30.200	30.850	29.180	30.560	29.501	25,902,100
2022-07-12	31.350	31.860	30.080	30.440	29.385	21,412,961
2022-07-11	31.340	32.120	30.400	31.430	30.341	26,584,500
2022-07-08	33.300	33.900	31.610	31.900	30.794	39,300,367
2022-07-07	33.800	33.980	32.700	33.580	32.416	50,762,289
2022-07-06	31.870	33.520	31.630	33.000	31.856	73,029,055
2022-07-05	30.700	31.200	29.800	30.360	29.308	26,528,340
2022-07-04	28.810	31.200	28.550	30.700	29.636	35,045,219
2022-07-01	29.200	29.760	28.970	29.120	28.111	16,196,990
2022-06-30	28.810	29.480	28.610	29.040	28.033	17,273,029
2022-06-29	29.260	29.670	28.110	28.600	27.609	27,085,330
2022-06-28	29.530	29.800	28.710	29.420	28.400	25,625,680
2022-06-27	30.910	31.080	29.350	29.430	28.410	36,002,602
2022-06-24	30.800	31.090	30.330	30.820	29.752	22,914,279
2022-06-23	29.010	31.220	29.010	30.710	29.646	31,908,070
2022-06-22	28.820	30.050	28.480	29.340	28.323	28,648,680
2022-06-21	29.610	29.610	28.060	28.490	27.502	27,225,990
2022-06-20	29.990	31.100	29.260	29.470	28.449	38,616,680
2022-06-17	27.950	29.800	27.810	29.730	28.699	27,274,449
2022-06-16	27.400	28.900	27.320	28.150	27.174	26,624,141
2022-06-15	27.560	28.110	26.620	27.000	26.064	21,298,590
2022-06-14	27.300	27.970	26.900	27.440	26.489	19,579,619
2022-06-13	26.900	28.280	26.600	28.000	27.029	26,290,221
2022-06-10	25.920	27.490	25.900	27.250	26.305	25,284,350
2022-06-09	26.690	27.280	26.100	26.260	25.350	19,453,211
2022-06-08	26.300	26.990	25.680	26.660	25.736	22,737,150
2022-06-07	26.800	27.080	25.870	26.300	25.388	24,722,330
2022-06-06	25.800	27.150	25.630	26.900	25.968	30,278,660
2022-06-02	24.110	26.230	24.040	25.880	24.983	33,587,992
2022-06-01	23.990	24.750	23.340	24.320	23.477	21,071,520
2022-05-31	23.060	24.060	22.910	23.990	23.158	21,180,490
2022-05-30	22.890	23.340	22.620	23.220	22.415	16,771,590
2022-05-27	22.720	23.450	22.500	22.650	21.865	16,562,199
2022-05-26	22.560	22.900	21.510	22.670	21.884	20,873,301
2022-05-25	22.350	23.000	22.100	22.540	21.759	22,061,051
2022-05-24	23.750	23.820	22.250	22.300	21.527	30,997,400
2022-05-23	24.120	24.160	23.310	23.820	22.994	16,361,560
2022-05-20	24.100	24.700	23.480	24.120	23.284	21,409,699
2022-05-19	22.970	23.880	22.800	23.830	23.004	18,832,670
2022-05-18	23.530	23.800	23.200	23.530	22.714	14,284,750
2022-05-17	22.600	23.700	22.580	23.560	22.743	21,577,689
2022-05-16	23.380	23.610	22.500	22.570	21.788	15,393,160
2022-05-13	23.000	23.350	22.620	23.090	22.290	14,547,020
2022-05-12	22.700	23.330	22.600	22.770	21.981	14,742,110

← NewerPage 18 of 21 · 1,219 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.