Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	39.340	39.470	36.950	37.310	35.396	10,474,669
2023-08-01	33.900	40.980	33.900	40.980	38.878	11,873,286
2023-07-31	34.560	34.780	33.380	34.150	32.398	3,932,199
2023-07-28	34.120	35.680	33.650	34.660	32.882	5,952,818
2023-07-27	33.680	37.880	32.650	35.780	33.945	7,732,450
2023-07-26	32.300	34.960	31.850	34.670	32.892	4,351,640
2023-07-25	31.510	32.260	31.050	32.170	30.520	1,099,690
2023-07-24	31.620	31.620	31.010	31.200	29.600	624,050
2023-07-21	31.700	32.120	31.100	31.470	29.856	1,086,617
2023-07-20	32.490	32.730	31.800	31.880	30.245	1,104,790
2023-07-19	32.620	32.840	32.210	32.570	30.899	759,740
2023-07-18	32.550	33.330	32.180	32.500	30.833	1,029,850
2023-07-17	32.950	32.950	32.100	32.450	30.786	1,050,040
2023-07-14	33.410	33.410	32.400	32.890	31.203	1,115,820
2023-07-13	32.730	33.580	32.420	33.400	31.687	1,330,091
2023-07-12	32.740	33.700	32.470	32.520	30.852	1,920,531
2023-07-11	33.240	34.490	32.110	33.200	31.497	2,953,864
2023-07-10	32.280	32.590	31.700	32.270	30.615	825,655
2023-07-07	33.170	33.170	32.050	32.120	30.472	916,575
2023-07-06	33.330	33.330	32.640	32.970	31.279	555,381
2023-07-05	32.860	33.360	32.450	33.060	31.364	994,410
2023-07-04	32.730	33.350	32.400	32.660	30.985	1,028,837
2023-07-03	32.810	33.360	32.300	32.700	31.023	1,396,255
2023-06-30	32.070	33.090	31.770	32.950	31.260	1,335,666
2023-06-29	31.500	32.210	31.320	31.870	30.235	957,781
2023-06-28	31.280	31.740	30.700	31.600	29.979	1,377,070
2023-06-27	29.700	31.370	29.500	31.300	29.695	2,395,963
2023-06-26	29.880	30.270	29.360	29.450	27.939	1,394,905
2023-06-21	30.690	30.690	29.950	29.970	28.433	1,147,876
2023-06-20	31.800	31.880	30.300	30.630	29.059	2,031,087
2023-06-19	32.390	32.410	31.360	31.400	29.789	1,171,652
2023-06-16	33.230	33.400	31.610	32.100	30.453	1,636,524
2023-06-15	33.610	33.740	32.910	33.150	31.450	1,176,216
2023-06-14	34.000	34.000	32.880	33.500	31.782	824,043
2023-06-13	33.990	34.060	33.300	33.640	31.914	447,830
2023-06-12	33.440	34.070	33.010	33.740	32.009	543,661
2023-06-09	34.070	34.100	33.300	33.420	31.706	758,928
2023-06-08	34.010	34.140	33.210	34.020	32.275	636,074
2023-06-07	33.900	34.210	33.340	33.500	31.782	782,990
2023-06-06	35.000	35.000	33.650	33.700	31.971	827,070
2023-06-05	34.920	35.260	34.470	35.000	33.205	680,733
2023-06-02	34.700	35.240	34.480	34.920	33.129	522,360
2023-06-01	34.770	35.160	34.400	34.800	33.015	770,757
2023-05-31	34.980	35.150	34.100	34.490	32.721	700,976
2023-05-30	34.970	35.050	34.100	34.800	33.015	857,633
2023-05-29	36.000	36.360	33.900	34.970	33.176	1,313,110
2023-05-26	39.680	39.680	38.140	39.270	33.527	1,270,830
2023-05-25	38.950	39.610	37.800	39.270	33.527	1,090,750
2023-05-24	38.200	39.370	38.200	38.800	33.126	954,910
2023-05-23	38.500	39.860	37.790	38.830	33.152	1,326,490
2023-05-22	38.430	39.150	37.860	38.500	32.870	909,823
2023-05-19	37.440	38.300	37.440	38.160	32.580	805,919
2023-05-18	37.690	38.070	37.220	37.640	32.136	991,426
2023-05-17	36.030	38.140	35.900	37.950	32.400	1,632,974
2023-05-16	36.000	36.860	35.410	36.260	30.957	1,335,728
2023-05-15	34.800	36.300	34.660	35.720	30.496	1,257,628
2023-05-12	34.650	35.500	34.250	34.700	29.626	1,044,546
2023-05-11	34.550	34.830	34.130	34.610	29.549	685,630
2023-05-10	34.980	35.290	34.200	34.540	29.489	799,909
2023-05-09	36.570	36.650	34.900	35.060	29.933	1,220,279

← NewerPage 14 of 21 · 1,220 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.