Shengtak New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.860 | 27.500 | 25.820 | 27.180 | 25.786 | 4,460,173 |
| 2024-04-30 | 25.570 | 25.780 | 25.350 | 25.590 | 24.277 | 1,912,510 |
| 2024-04-29 | 25.330 | 25.850 | 25.090 | 25.610 | 24.296 | 2,419,046 |
| 2024-04-26 | 25.380 | 25.520 | 25.010 | 25.250 | 23.955 | 2,382,331 |
| 2024-04-25 | 25.450 | 25.730 | 25.150 | 25.680 | 24.363 | 2,054,482 |
| 2024-04-24 | 25.840 | 25.840 | 24.810 | 25.480 | 24.173 | 2,860,820 |
| 2024-04-23 | 27.000 | 27.000 | 25.400 | 25.870 | 24.543 | 4,561,881 |
| 2024-04-22 | 26.170 | 28.310 | 25.360 | 27.500 | 26.089 | 4,401,220 |
| 2024-04-19 | 25.890 | 27.250 | 25.800 | 26.480 | 25.122 | 3,916,770 |
| 2024-04-18 | 26.250 | 26.620 | 25.520 | 26.180 | 24.837 | 3,100,041 |
| 2024-04-17 | 25.780 | 26.900 | 25.610 | 26.850 | 25.473 | 3,902,622 |
| 2024-04-16 | 25.440 | 26.400 | 24.740 | 25.310 | 24.012 | 3,586,821 |
| 2024-04-15 | 26.300 | 26.740 | 24.610 | 25.420 | 24.116 | 4,024,032 |
| 2024-04-12 | 26.180 | 27.600 | 25.800 | 27.000 | 25.615 | 4,192,007 |
| 2024-04-11 | 25.500 | 26.710 | 25.220 | 25.980 | 24.647 | 2,960,730 |
| 2024-04-10 | 25.800 | 26.310 | 25.390 | 25.990 | 24.657 | 2,344,378 |
| 2024-04-09 | 26.040 | 26.600 | 25.200 | 25.790 | 24.467 | 3,140,971 |
| 2024-04-08 | 25.950 | 27.480 | 25.750 | 26.650 | 25.283 | 4,583,469 |
| 2024-04-03 | 27.110 | 27.510 | 26.150 | 26.320 | 24.970 | 5,125,155 |
| 2024-04-02 | 27.760 | 29.500 | 26.930 | 27.730 | 26.308 | 5,511,209 |
| 2024-04-01 | 26.820 | 28.700 | 26.520 | 27.550 | 26.137 | 5,023,012 |
| 2024-03-29 | 25.500 | 27.970 | 25.500 | 26.820 | 25.444 | 4,699,550 |
| 2024-03-28 | 26.170 | 26.960 | 25.150 | 25.710 | 24.391 | 6,860,889 |
| 2024-03-27 | 28.980 | 29.000 | 26.140 | 26.650 | 25.283 | 9,615,052 |
| 2024-03-26 | 23.400 | 25.500 | 23.020 | 25.150 | 23.860 | 4,160,813 |
| 2024-03-25 | 23.390 | 24.560 | 22.900 | 23.750 | 22.532 | 3,840,447 |
| 2024-03-22 | 24.040 | 24.550 | 23.230 | 23.400 | 22.200 | 2,938,516 |
| 2024-03-21 | 25.180 | 25.430 | 23.640 | 24.160 | 22.921 | 4,786,436 |
| 2024-03-20 | 25.720 | 26.100 | 25.090 | 25.600 | 24.287 | 4,748,482 |
| 2024-03-19 | 25.000 | 28.250 | 24.330 | 26.390 | 25.036 | 8,313,204 |
| 2024-03-18 | 24.940 | 25.600 | 24.130 | 24.600 | 23.338 | 7,021,330 |
| 2024-03-15 | 20.510 | 24.820 | 20.310 | 24.820 | 23.547 | 7,751,444 |
| 2024-03-14 | 20.240 | 20.870 | 20.240 | 20.680 | 19.619 | 2,819,887 |
| 2024-03-13 | 20.110 | 20.360 | 19.970 | 20.280 | 19.240 | 1,868,020 |
| 2024-03-12 | 20.200 | 20.380 | 19.810 | 20.280 | 19.240 | 2,258,948 |
| 2024-03-11 | 19.950 | 20.420 | 19.720 | 20.310 | 19.268 | 2,585,048 |
| 2024-03-08 | 20.680 | 21.180 | 20.000 | 20.410 | 19.363 | 4,212,434 |
| 2024-03-07 | 20.060 | 22.140 | 20.060 | 20.900 | 19.828 | 6,215,675 |
| 2024-03-06 | 19.000 | 20.430 | 18.900 | 19.910 | 18.889 | 3,983,147 |
| 2024-03-05 | 19.160 | 19.160 | 18.730 | 18.840 | 17.874 | 1,674,730 |
| 2024-03-04 | 19.430 | 19.690 | 18.700 | 19.170 | 18.187 | 2,038,120 |
| 2024-03-01 | 19.830 | 20.160 | 19.170 | 19.450 | 18.452 | 2,445,720 |
| 2024-02-29 | 18.010 | 19.830 | 17.960 | 19.750 | 18.737 | 3,447,121 |
| 2024-02-28 | 20.490 | 21.100 | 18.280 | 18.290 | 17.352 | 3,347,322 |
| 2024-02-27 | 19.850 | 20.430 | 19.300 | 20.430 | 19.382 | 1,784,433 |
| 2024-02-26 | 19.750 | 20.500 | 19.470 | 20.110 | 19.079 | 1,829,460 |
| 2024-02-23 | 18.920 | 19.420 | 18.770 | 19.390 | 18.395 | 1,668,717 |
| 2024-02-22 | 18.400 | 18.940 | 18.180 | 18.820 | 17.855 | 1,239,634 |
| 2024-02-21 | 17.800 | 19.230 | 17.300 | 18.440 | 17.494 | 1,747,120 |
| 2024-02-20 | 17.850 | 18.150 | 16.880 | 17.990 | 17.067 | 1,424,625 |
| 2024-02-19 | 17.040 | 18.670 | 17.040 | 17.910 | 16.991 | 3,297,402 |
| 2024-02-08 | 14.820 | 17.000 | 14.300 | 16.750 | 15.891 | 3,667,111 |
| 2024-02-07 | 15.850 | 15.850 | 14.510 | 14.810 | 14.050 | 2,811,624 |
| 2024-02-06 | 15.450 | 16.220 | 13.920 | 15.650 | 14.847 | 3,347,588 |
| 2024-02-05 | 18.310 | 18.320 | 15.220 | 15.600 | 14.800 | 2,918,700 |
| 2024-02-02 | 19.990 | 20.090 | 17.550 | 18.330 | 17.390 | 1,930,820 |
| 2024-02-01 | 19.870 | 19.980 | 18.840 | 19.380 | 18.386 | 1,688,731 |
| 2024-01-31 | 20.960 | 21.290 | 19.870 | 19.930 | 18.908 | 1,639,950 |
| 2024-01-30 | 21.880 | 21.900 | 20.910 | 20.930 | 19.856 | 1,173,560 |
| 2024-01-29 | 22.820 | 23.210 | 21.890 | 22.100 | 20.966 | 1,275,640 |
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.