Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	40.620	41.330	39.290	39.990	34.142	1,459,700
2023-02-06	38.400	40.700	38.020	40.300	34.407	1,597,101
2023-02-03	38.730	38.990	38.060	38.500	32.870	564,500
2023-02-02	39.430	39.430	38.500	38.720	33.058	808,418
2023-02-01	38.950	39.870	38.700	39.430	33.664	896,428
2023-01-31	39.530	40.180	38.320	38.960	33.263	1,299,659
2023-01-30	38.590	39.670	38.010	39.330	33.578	1,504,487
2023-01-20	37.770	38.510	37.740	38.340	32.733	1,185,460
2023-01-19	37.280	37.960	36.940	37.600	32.101	761,530
2023-01-18	36.890	37.980	36.840	37.270	31.820	848,653
2023-01-17	38.180	38.180	36.940	37.150	31.717	931,856
2023-01-16	37.450	38.700	37.210	37.650	32.144	1,104,070
2023-01-13	38.820	38.820	37.200	37.800	32.272	939,808
2023-01-12	37.930	38.820	37.930	37.940	32.392	643,223
2023-01-11	38.710	39.120	38.110	38.180	32.597	995,971
2023-01-10	36.880	39.150	36.880	38.700	33.041	2,062,835
2023-01-09	38.000	38.290	36.300	37.070	31.649	2,047,419
2023-01-06	37.490	38.500	37.250	38.000	32.443	1,632,044
2023-01-05	37.110	38.160	36.460	37.490	32.008	1,936,233
2023-01-04	34.690	37.460	34.170	37.190	31.751	3,229,658
2023-01-03	32.760	34.700	31.010	34.250	29.241	2,690,547
2022-12-30	31.980	32.640	31.660	32.090	27.397	1,598,894
2022-12-29	32.520	32.780	31.600	31.630	27.005	1,499,664
2022-12-28	32.270	33.100	31.620	32.300	27.577	1,546,675
2022-12-27	31.620	32.590	31.300	32.300	27.577	1,025,154
2022-12-26	30.600	32.330	30.210	31.900	27.235	1,095,573
2022-12-23	30.800	31.110	30.060	30.600	26.125	1,026,143
2022-12-22	32.500	32.570	30.660	30.660	26.176	1,331,447
2022-12-21	31.880	33.110	31.230	31.620	26.996	2,527,372
2022-12-20	31.350	32.380	30.840	32.060	27.372	2,055,488
2022-12-19	32.000	32.550	30.750	31.180	26.620	1,510,180
2022-12-16	32.900	32.900	31.640	32.010	27.329	1,324,950
2022-12-15	32.690	33.360	32.550	32.800	28.003	1,324,840
2022-12-14	33.540	33.950	32.510	32.690	27.910	1,512,388
2022-12-13	34.230	34.310	33.280	33.540	28.635	1,274,570
2022-12-12	35.360	35.360	33.800	33.940	28.977	1,879,780
2022-12-09	35.150	36.000	34.650	35.350	30.181	1,374,837
2022-12-08	35.180	35.630	34.330	35.350	30.181	1,814,996
2022-12-07	35.400	35.440	34.710	34.920	29.813	1,234,451
2022-12-06	35.900	35.900	34.480	35.460	30.274	1,866,151
2022-12-05	36.960	37.160	35.530	35.900	30.650	1,994,378
2022-12-02	38.400	38.400	36.490	36.900	31.504	1,824,834
2022-12-01	37.470	38.820	37.470	37.980	32.426	1,676,620
2022-11-30	38.390	38.530	35.960	37.460	31.982	2,575,415
2022-11-29	39.320	39.830	37.000	38.390	32.776	2,682,324
2022-11-28	39.790	40.960	39.400	39.600	33.809	1,853,374
2022-11-25	41.000	41.280	39.680	40.100	34.236	1,363,209
2022-11-24	40.930	42.500	40.660	41.100	35.090	1,840,507
2022-11-23	41.390	41.510	39.080	40.770	34.808	1,821,113
2022-11-22	41.780	42.290	40.430	40.990	34.996	2,244,183
2022-11-21	39.600	41.420	38.890	40.610	34.671	1,931,046
2022-11-18	41.010	41.540	39.550	39.960	34.116	1,944,225
2022-11-17	41.710	42.490	39.810	41.010	35.013	2,829,656
2022-11-16	42.000	42.500	40.660	41.400	35.346	2,620,629
2022-11-15	39.500	42.940	39.110	42.000	35.858	3,755,266
2022-11-14	38.480	40.840	38.350	39.030	33.322	3,270,125
2022-11-11	40.000	40.220	37.070	37.200	31.760	2,956,374
2022-11-10	39.880	40.530	38.600	39.000	33.297	2,417,603
2022-11-09	39.650	41.600	39.310	40.580	34.646	2,810,083
2022-11-08	39.800	40.800	38.720	39.080	33.365	3,026,877

← NewerPage 16 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.