Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.010	23.600	22.810	22.820	21.649	1,217,958
2024-01-25	21.980	23.090	21.700	23.000	21.820	1,678,390
2024-01-24	21.820	22.330	21.000	21.880	20.758	1,438,810
2024-01-23	22.000	22.040	21.450	21.810	20.691	1,551,304
2024-01-22	23.390	23.470	21.560	22.110	20.976	2,152,766
2024-01-19	23.840	24.230	23.340	23.720	22.503	1,871,240
2024-01-18	23.800	23.800	22.580	23.240	22.048	1,140,410
2024-01-17	24.350	24.430	23.600	23.600	22.389	803,170
2024-01-16	24.590	24.800	24.010	24.250	23.006	1,312,730
2024-01-15	24.840	25.200	24.250	24.470	23.215	1,006,133
2024-01-12	24.980	25.390	24.830	24.960	23.680	993,869
2024-01-11	24.790	25.040	24.590	24.900	23.623	881,300
2024-01-10	24.920	25.220	24.470	24.800	23.528	797,000
2024-01-09	25.170	25.200	24.680	24.940	23.661	1,003,226
2024-01-08	25.600	25.600	24.740	24.780	23.509	993,440
2024-01-05	25.880	25.900	25.050	25.220	23.926	1,074,842
2024-01-04	25.710	25.900	25.590	25.900	24.572	730,204
2024-01-03	25.880	26.080	25.520	25.810	24.486	1,154,560
2024-01-02	25.590	26.070	25.370	25.910	24.581	1,115,370
2023-12-29	24.990	25.680	24.700	25.580	24.268	1,333,060
2023-12-28	23.920	25.050	23.920	24.990	23.708	1,269,240
2023-12-27	23.900	24.280	23.800	24.120	22.883	700,090
2023-12-26	24.610	24.610	23.930	24.000	22.769	752,217
2023-12-25	24.840	24.840	24.170	24.360	23.111	999,870
2023-12-22	24.920	25.090	24.670	24.850	23.575	673,507
2023-12-21	24.640	25.060	24.330	24.920	23.642	787,360
2023-12-20	24.850	25.250	24.760	24.780	23.509	619,070
2023-12-19	24.500	24.950	24.500	24.790	23.518	771,590
2023-12-18	25.020	25.140	24.600	24.630	23.367	721,000
2023-12-15	25.160	25.500	24.950	25.000	23.718	895,810
2023-12-14	25.430	25.640	25.160	25.240	23.945	547,060
2023-12-13	25.670	25.690	25.310	25.310	24.012	805,810
2023-12-12	26.000	26.090	25.280	25.720	24.401	1,085,496
2023-12-11	25.840	26.030	25.350	25.990	24.657	1,053,090
2023-12-08	26.110	26.500	25.720	25.740	24.420	1,355,423
2023-12-07	26.730	26.730	26.000	26.050	24.714	1,363,796
2023-12-06	26.610	26.950	26.600	26.720	25.349	727,417
2023-12-05	27.300	27.470	26.650	26.670	25.302	817,800
2023-12-04	27.270	27.830	27.130	27.300	25.900	893,630
2023-12-01	26.980	27.500	26.900	27.430	26.023	808,564
2023-11-30	27.330	27.520	26.700	27.010	25.625	1,030,020
2023-11-29	27.430	27.920	27.350	27.360	25.957	885,375
2023-11-28	27.370	27.650	27.230	27.600	26.184	839,251
2023-11-27	27.140	27.820	27.140	27.440	26.033	1,466,980
2023-11-24	27.600	27.840	27.050	27.210	25.814	1,171,654
2023-11-23	27.200	27.680	27.190	27.590	26.175	1,030,513
2023-11-22	27.810	28.200	27.140	27.270	25.871	1,279,080
2023-11-21	28.140	28.610	27.880	27.950	26.516	1,573,170
2023-11-20	28.020	28.300	27.800	28.140	26.697	1,496,260
2023-11-17	27.700	28.200	27.610	27.890	26.459	1,477,172
2023-11-16	28.330	28.680	27.660	27.720	26.298	2,514,317
2023-11-15	27.900	28.890	27.720	28.610	27.143	2,876,679
2023-11-14	28.060	28.090	27.360	27.650	26.232	1,751,755
2023-11-13	26.900	27.980	26.900	27.920	26.488	2,292,647
2023-11-10	27.360	27.440	26.680	26.940	25.558	1,230,200
2023-11-09	26.940	27.500	26.740	27.240	25.843	1,909,507
2023-11-08	27.490	27.490	26.510	26.820	25.444	2,454,622
2023-11-07	27.690	27.690	26.990	27.340	25.938	1,419,580
2023-11-06	27.360	27.700	26.980	27.650	26.232	1,178,270
2023-11-03	26.780	27.400	26.780	27.110	25.719	1,126,323

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.