Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.650	27.680	26.800	26.800	25.425	1,106,634
2023-11-01	27.690	27.900	27.370	27.500	26.089	1,156,720
2023-10-31	27.970	28.150	27.530	27.690	26.270	1,073,370
2023-10-30	27.750	28.150	27.460	27.920	26.488	1,137,415
2023-10-27	27.520	27.880	27.300	27.810	26.384	1,229,557
2023-10-26	27.490	27.590	26.600	27.520	26.108	1,612,588
2023-10-25	28.220	28.220	26.720	27.800	26.374	2,493,068
2023-10-24	26.930	27.940	26.860	27.850	26.421	1,299,839
2023-10-23	27.980	27.990	26.630	26.800	25.425	1,162,470
2023-10-20	27.150	27.980	27.150	27.670	26.251	1,178,565
2023-10-19	27.150	27.830	26.910	27.340	25.938	990,327
2023-10-18	28.000	28.000	27.120	27.160	25.767	945,510
2023-10-17	27.560	28.260	27.560	27.750	26.327	911,210
2023-10-16	28.390	28.980	27.600	27.780	26.355	1,634,115
2023-10-13	29.300	29.730	28.300	28.320	26.867	1,801,960
2023-10-12	29.940	29.960	29.310	29.440	27.930	1,427,445
2023-10-11	30.410	30.450	29.300	29.400	27.892	1,334,305
2023-10-10	30.410	30.490	29.900	29.970	28.433	603,520
2023-10-09	30.280	30.570	29.930	30.410	28.850	870,340
2023-09-28	30.190	30.470	30.010	30.330	28.774	663,929
2023-09-27	29.660	30.770	29.550	30.170	28.622	1,038,520
2023-09-26	29.920	30.500	29.600	29.680	28.158	761,840
2023-09-25	30.880	30.880	29.800	30.000	28.461	984,300
2023-09-22	29.510	30.660	29.510	30.550	28.983	1,077,200
2023-09-21	30.140	30.530	29.400	29.500	27.987	1,158,316
2023-09-20	30.860	30.870	30.370	30.440	28.879	912,690
2023-09-19	31.460	31.550	30.810	30.870	29.287	1,205,293
2023-09-18	31.570	31.890	30.910	31.460	29.846	1,375,284
2023-09-15	31.400	32.200	31.050	31.630	30.008	1,440,356
2023-09-14	31.490	32.040	31.150	31.400	29.789	1,651,532
2023-09-13	31.460	32.590	31.320	31.910	30.273	2,152,275
2023-09-12	31.140	31.950	31.000	31.270	29.666	1,633,182
2023-09-11	30.980	31.950	30.580	31.150	29.552	1,939,495
2023-09-08	33.180	33.180	31.000	31.260	29.657	2,659,519
2023-09-07	33.830	34.420	33.030	33.150	31.450	1,718,878
2023-09-06	33.790	34.080	33.240	33.990	32.247	1,989,148
2023-09-05	32.880	34.100	32.520	33.980	32.237	4,500,896
2023-09-04	31.400	35.080	31.250	33.980	32.237	5,986,405
2023-09-01	30.780	32.090	30.710	31.470	29.856	2,589,427
2023-08-31	31.670	31.670	30.510	30.650	29.078	1,532,340
2023-08-30	31.680	32.170	31.180	31.400	29.789	1,887,150
2023-08-29	30.500	31.730	30.500	31.690	30.065	1,619,390
2023-08-28	32.000	32.100	30.540	30.640	29.068	1,845,769
2023-08-25	30.190	31.310	29.910	29.980	28.442	1,609,567
2023-08-24	30.800	31.180	30.010	30.390	28.831	1,188,008
2023-08-23	30.830	31.510	30.690	30.820	29.239	1,640,217
2023-08-22	31.520	31.850	30.290	30.830	29.249	1,799,777
2023-08-21	32.010	32.470	31.330	31.400	29.789	1,686,671
2023-08-18	33.000	33.590	32.200	32.310	30.653	2,295,120
2023-08-17	32.510	33.500	32.400	33.330	31.620	2,772,770
2023-08-16	33.180	34.010	32.320	32.490	30.823	3,547,783
2023-08-15	32.000	32.800	31.490	32.170	30.520	2,427,304
2023-08-14	31.310	32.460	30.750	32.310	30.653	3,329,270
2023-08-11	34.800	34.800	31.780	31.880	30.245	5,555,766
2023-08-10	36.110	36.650	35.110	35.220	33.413	4,278,738
2023-08-09	35.800	37.350	35.320	36.650	34.770	5,635,167
2023-08-08	36.100	36.280	35.000	36.280	34.419	3,888,979
2023-08-07	35.540	36.230	34.840	36.160	34.305	4,981,562
2023-08-04	36.800	37.080	35.180	35.530	33.708	6,194,945
2023-08-03	36.010	37.250	35.450	36.800	34.912	6,874,835

← NewerPage 13 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.