Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	37.060	37.060	35.950	36.090	30.812	902,531
2023-05-05	37.880	37.920	36.310	36.770	31.393	1,252,565
2023-05-04	38.570	38.790	37.200	37.630	32.127	1,538,539
2023-04-28	37.890	38.900	37.530	38.900	33.211	1,711,826
2023-04-27	38.100	38.360	37.000	37.550	32.059	1,183,600
2023-04-26	37.000	37.990	36.810	37.050	31.632	1,271,930
2023-04-25	37.500	37.880	36.800	37.250	31.803	1,556,922
2023-04-24	37.500	38.700	36.920	37.070	31.649	2,042,783
2023-04-21	37.040	38.600	36.340	37.730	32.212	3,096,448
2023-04-20	34.830	37.700	34.830	36.960	31.555	3,932,164
2023-04-19	33.090	35.820	32.560	34.900	29.796	4,906,111
2023-04-18	33.000	33.650	32.440	32.840	28.038	1,325,610
2023-04-17	33.080	33.890	32.910	33.570	28.661	1,185,413
2023-04-14	33.400	33.950	32.680	33.110	28.268	1,328,754
2023-04-13	34.480	35.330	33.380	33.380	28.499	2,052,542
2023-04-12	33.350	35.740	33.350	33.870	28.917	2,589,204
2023-04-11	33.720	33.750	32.560	33.350	28.473	1,645,256
2023-04-10	34.700	35.300	33.050	33.270	28.405	3,189,309
2023-04-07	33.110	37.220	32.870	35.530	30.334	3,882,029
2023-04-06	31.900	32.740	31.400	32.400	27.662	979,004
2023-04-04	32.710	32.800	31.510	31.850	27.192	1,124,270
2023-04-03	33.960	34.050	32.500	32.700	27.918	1,735,251
2023-03-31	34.210	34.270	33.410	33.510	28.610	764,886
2023-03-30	33.810	34.440	33.380	33.830	28.883	883,520
2023-03-29	35.030	35.210	33.720	33.830	28.883	1,080,970
2023-03-28	35.200	35.900	34.890	35.080	29.950	1,188,885
2023-03-27	34.600	35.450	34.250	35.260	30.104	1,232,889
2023-03-24	35.260	35.720	34.300	34.540	29.489	1,410,750
2023-03-23	35.450	36.390	34.610	34.960	29.848	1,543,293
2023-03-22	33.990	36.270	33.990	35.450	30.266	2,458,314
2023-03-21	32.940	34.050	32.940	33.730	28.797	1,102,090
2023-03-20	33.180	33.550	32.000	33.230	28.371	896,731
2023-03-17	34.000	34.000	32.700	32.780	27.986	784,546
2023-03-16	34.400	34.400	33.060	33.240	28.379	764,720
2023-03-15	33.300	34.800	33.300	34.480	29.438	955,480
2023-03-14	33.990	34.670	33.000	33.300	28.430	770,770
2023-03-13	34.670	35.440	33.580	33.880	28.926	1,557,400
2023-03-10	34.800	35.640	34.800	35.000	29.882	534,380
2023-03-09	35.220	36.080	35.000	35.120	29.984	604,580
2023-03-08	34.900	35.310	34.500	35.290	30.129	753,170
2023-03-07	35.090	35.760	34.510	34.900	29.796	971,960
2023-03-06	35.000	35.250	34.340	35.110	29.976	973,471
2023-03-03	35.080	35.400	34.600	34.990	29.873	898,186
2023-03-02	37.510	38.170	34.740	34.950	29.839	2,137,146
2023-03-01	36.400	38.100	36.400	37.870	32.332	1,313,717
2023-02-28	36.740	37.060	36.170	36.400	31.077	854,040
2023-02-27	37.400	37.650	36.620	36.730	31.359	602,485
2023-02-24	36.680	37.940	36.680	37.540	32.050	418,635
2023-02-23	37.970	38.180	37.330	37.540	32.050	353,182
2023-02-22	37.410	38.080	36.880	37.730	32.212	571,467
2023-02-21	37.150	38.200	37.090	37.600	32.101	953,260
2023-02-20	36.670	37.620	36.380	37.140	31.709	574,330
2023-02-17	37.430	37.430	36.530	36.650	31.290	553,850
2023-02-16	38.610	38.900	36.590	37.050	31.632	1,378,913
2023-02-15	39.500	39.650	38.440	38.570	32.930	884,180
2023-02-14	39.450	39.940	38.700	39.080	33.365	843,263
2023-02-13	38.850	39.690	38.720	39.360	33.604	765,600
2023-02-10	39.510	39.910	38.410	38.730	33.066	575,960
2023-02-09	39.180	40.090	38.950	39.320	33.570	636,168
2023-02-08	39.990	40.220	39.010	39.180	33.450	750,280

← NewerPage 15 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.