Shenzhen Senior Technology Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.760 | 48.300 | 46.950 | 47.600 | 30.614 | 23,353,397 |
| 2021-11-08 | 46.200 | 47.800 | 44.820 | 47.760 | 30.717 | 38,970,361 |
| 2021-11-05 | 49.800 | 50.290 | 45.830 | 46.110 | 29.656 | 49,949,868 |
| 2021-11-04 | 51.000 | 52.340 | 50.020 | 50.580 | 32.530 | 25,011,538 |
| 2021-11-03 | 50.550 | 50.800 | 48.530 | 50.280 | 32.337 | 23,125,677 |
| 2021-11-02 | 51.100 | 52.350 | 49.360 | 50.480 | 32.466 | 32,893,580 |
| 2021-11-01 | 53.550 | 54.600 | 51.180 | 51.310 | 33.000 | 28,949,277 |
| 2021-10-29 | 53.200 | 54.790 | 51.110 | 53.600 | 34.473 | 26,423,591 |
| 2021-10-28 | 54.060 | 56.200 | 52.060 | 52.980 | 34.074 | 29,735,032 |
| 2021-10-27 | 53.330 | 55.110 | 53.150 | 54.040 | 34.756 | 23,147,898 |
| 2021-10-26 | 55.500 | 56.430 | 52.900 | 53.150 | 34.183 | 30,314,761 |
| 2021-10-25 | 52.960 | 55.910 | 52.960 | 53.830 | 34.621 | 39,449,610 |
| 2021-10-22 | 52.880 | 54.940 | 52.250 | 52.380 | 33.688 | 28,165,204 |
| 2021-10-21 | 54.290 | 55.500 | 52.050 | 52.250 | 33.604 | 37,210,422 |
| 2021-10-20 | 52.010 | 56.300 | 51.800 | 54.330 | 34.942 | 49,580,495 |
| 2021-10-19 | 52.330 | 54.250 | 52.050 | 52.140 | 33.534 | 24,901,799 |
| 2021-10-18 | 49.340 | 52.660 | 49.020 | 52.380 | 33.688 | 29,691,146 |
| 2021-10-15 | 46.870 | 49.450 | 46.140 | 49.030 | 31.534 | 29,368,384 |
| 2021-10-14 | 45.780 | 47.190 | 44.580 | 46.490 | 29.900 | 25,797,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.