Shengtak New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 23.220 | 23.360 | 22.930 | 23.130 | 22.377 | 670,320 |
| 2024-07-29 | 23.470 | 23.650 | 23.170 | 23.300 | 22.542 | 726,770 |
| 2024-07-26 | 23.030 | 23.600 | 23.030 | 23.480 | 22.716 | 839,113 |
| 2024-07-25 | 23.000 | 23.550 | 22.680 | 23.210 | 22.455 | 1,052,507 |
| 2024-07-24 | 23.720 | 23.960 | 23.040 | 23.230 | 22.474 | 1,315,360 |
| 2024-07-23 | 24.890 | 24.970 | 23.870 | 23.910 | 23.132 | 1,376,488 |
| 2024-07-22 | 24.980 | 24.980 | 24.410 | 24.860 | 24.051 | 1,097,424 |
| 2024-07-19 | 24.810 | 25.210 | 24.660 | 24.880 | 24.070 | 1,153,428 |
| 2024-07-18 | 24.810 | 25.070 | 24.360 | 25.070 | 24.254 | 1,375,207 |
| 2024-07-17 | 25.100 | 25.580 | 24.800 | 25.260 | 24.438 | 1,696,514 |
| 2024-07-16 | 26.310 | 26.670 | 25.150 | 25.340 | 24.515 | 2,956,060 |
| 2024-07-15 | 26.760 | 26.910 | 26.460 | 26.570 | 25.705 | 1,405,495 |
| 2024-07-12 | 27.040 | 27.250 | 26.830 | 26.950 | 26.073 | 1,938,985 |
| 2024-07-11 | 26.990 | 27.370 | 26.780 | 27.260 | 26.373 | 3,042,005 |
| 2024-07-10 | 26.660 | 27.580 | 26.520 | 26.760 | 25.889 | 3,539,010 |
| 2024-07-09 | 25.880 | 27.380 | 25.670 | 27.100 | 26.218 | 4,813,373 |
| 2024-07-08 | 26.040 | 27.970 | 25.260 | 26.370 | 25.512 | 5,277,722 |
| 2024-07-05 | 24.710 | 25.060 | 24.200 | 24.810 | 24.003 | 1,362,470 |
| 2024-07-04 | 25.580 | 25.800 | 24.650 | 24.860 | 24.051 | 1,178,757 |
| 2024-07-03 | 26.130 | 26.130 | 25.400 | 25.640 | 24.806 | 1,347,027 |
| 2024-07-02 | 26.170 | 26.480 | 25.770 | 26.340 | 25.483 | 1,596,301 |
| 2024-07-01 | 25.690 | 26.420 | 25.420 | 26.140 | 25.289 | 1,529,300 |
| 2024-06-28 | 25.180 | 26.090 | 25.000 | 25.690 | 24.854 | 1,766,130 |
| 2024-06-27 | 25.180 | 25.770 | 25.000 | 25.020 | 24.206 | 1,087,690 |
| 2024-06-26 | 24.960 | 25.780 | 24.670 | 25.670 | 24.835 | 1,334,950 |
| 2024-06-25 | 24.990 | 25.270 | 24.750 | 24.810 | 24.003 | 720,180 |
| 2024-06-24 | 25.550 | 25.550 | 24.840 | 25.020 | 24.206 | 1,189,498 |
| 2024-06-21 | 25.100 | 25.820 | 24.940 | 25.660 | 24.825 | 964,800 |
| 2024-06-20 | 25.480 | 25.640 | 25.200 | 25.200 | 24.380 | 840,170 |
| 2024-06-19 | 25.690 | 25.690 | 25.360 | 25.580 | 24.748 | 859,354 |
| 2024-06-18 | 25.210 | 25.690 | 25.200 | 25.530 | 24.699 | 1,041,670 |
| 2024-06-17 | 25.490 | 25.840 | 25.120 | 25.300 | 24.477 | 1,379,150 |
| 2024-06-14 | 25.580 | 26.030 | 25.280 | 25.920 | 25.077 | 1,526,720 |
| 2024-06-13 | 25.340 | 25.730 | 25.250 | 25.410 | 24.583 | 909,898 |
| 2024-06-12 | 25.380 | 25.500 | 25.260 | 25.370 | 24.544 | 928,339 |
| 2024-06-11 | 24.710 | 25.420 | 24.130 | 25.380 | 24.554 | 1,167,653 |
| 2024-06-07 | 24.650 | 24.850 | 24.240 | 24.710 | 23.906 | 1,263,370 |
| 2024-06-06 | 25.200 | 25.590 | 23.980 | 24.200 | 23.413 | 2,353,922 |
| 2024-06-05 | 26.090 | 26.180 | 25.320 | 25.360 | 24.535 | 1,472,668 |
| 2024-06-04 | 25.570 | 26.080 | 24.900 | 26.000 | 25.154 | 1,929,010 |
| 2024-06-03 | 26.000 | 26.130 | 25.260 | 25.550 | 24.719 | 2,797,210 |
| 2024-05-31 | 27.400 | 27.850 | 26.410 | 26.410 | 25.551 | 3,803,812 |
| 2024-05-30 | 28.400 | 30.300 | 27.310 | 27.660 | 26.760 | 4,543,329 |
| 2024-05-29 | 28.800 | 28.920 | 28.130 | 28.520 | 27.057 | 2,669,756 |
| 2024-05-28 | 27.400 | 29.200 | 27.400 | 29.120 | 27.626 | 3,953,437 |
| 2024-05-27 | 27.170 | 28.150 | 27.000 | 27.730 | 26.308 | 2,743,257 |
| 2024-05-24 | 28.740 | 29.200 | 27.520 | 27.700 | 26.279 | 3,974,780 |
| 2024-05-23 | 29.310 | 30.300 | 27.890 | 28.280 | 26.829 | 5,463,046 |
| 2024-05-22 | 28.390 | 31.280 | 28.120 | 30.000 | 28.461 | 7,121,820 |
| 2024-05-21 | 27.580 | 28.650 | 27.260 | 28.650 | 27.180 | 5,163,213 |
| 2024-05-20 | 26.170 | 28.170 | 25.870 | 27.980 | 26.545 | 6,340,710 |
| 2024-05-17 | 26.500 | 26.740 | 25.820 | 26.250 | 24.904 | 4,396,240 |
| 2024-05-16 | 25.600 | 27.670 | 25.200 | 27.290 | 25.890 | 5,641,141 |
| 2024-05-15 | 26.120 | 26.130 | 25.160 | 25.430 | 24.126 | 1,604,440 |
| 2024-05-14 | 25.900 | 26.500 | 25.820 | 26.090 | 24.752 | 1,259,330 |
| 2024-05-13 | 26.800 | 26.800 | 25.860 | 25.920 | 24.590 | 1,851,250 |
| 2024-05-10 | 26.430 | 27.170 | 26.380 | 26.620 | 25.255 | 2,605,300 |
| 2024-05-09 | 25.960 | 26.570 | 25.780 | 26.370 | 25.017 | 1,888,430 |
| 2024-05-08 | 27.100 | 27.100 | 25.620 | 25.960 | 24.628 | 2,926,810 |
| 2024-05-07 | 27.250 | 27.270 | 26.690 | 27.110 | 25.719 | 2,360,691 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-04 | 1.0000 CNY |
| 2024-05-30 | 0.5528 CNY |
| 2023-05-29 | 0.3960 CNY |
| 2022-05-24 | 0.1050 CNY |
| 2021-07-07 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.