Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	38.810	40.900	38.240	39.880	34.048	5,024,450
2022-11-04	37.800	40.950	37.800	38.990	33.288	5,954,907
2022-11-03	36.540	37.450	35.790	36.080	30.804	2,556,125
2022-11-02	36.300	37.290	35.650	36.660	31.299	3,956,801
2022-11-01	34.590	36.360	34.220	36.180	30.889	3,919,218
2022-10-31	34.500	35.600	33.910	34.200	29.199	3,153,326
2022-10-28	36.500	36.580	34.790	35.350	30.181	3,383,871
2022-10-27	38.990	39.100	36.280	36.500	31.162	5,014,166
2022-10-26	35.660	42.980	35.300	39.100	33.382	7,690,573
2022-10-25	38.000	38.600	34.840	36.200	30.906	6,318,246
2022-10-24	32.030	37.680	31.800	37.680	32.170	6,239,446
2022-10-21	32.200	33.500	31.210	31.400	26.808	3,178,120
2022-10-20	30.210	32.290	29.910	31.950	27.278	3,403,283
2022-10-19	31.630	31.630	30.000	30.380	25.937	2,342,890
2022-10-18	31.050	32.440	30.360	31.850	27.192	2,458,280
2022-10-17	30.380	32.600	30.070	31.050	26.509	2,826,607
2022-10-14	29.620	30.820	29.210	30.440	25.989	2,567,310
2022-10-13	29.240	30.000	28.760	29.560	25.237	2,368,548
2022-10-12	28.770	29.740	27.900	29.740	25.391	3,207,276
2022-10-11	27.450	28.970	27.450	28.740	24.537	2,522,226
2022-10-10	28.080	29.010	27.470	27.680	23.632	2,439,032
2022-09-30	29.470	29.480	27.970	28.170	24.051	2,053,238
2022-09-29	30.060	30.500	28.640	29.700	25.357	2,753,120
2022-09-28	31.190	31.390	29.350	29.750	25.400	3,451,410
2022-09-27	30.870	31.600	30.510	31.180	26.620	2,871,777
2022-09-26	32.910	32.950	30.980	31.500	26.894	4,469,205
2022-09-23	33.100	34.980	31.750	32.180	27.474	5,717,926
2022-09-22	31.970	34.000	31.020	33.000	28.174	5,334,979
2022-09-21	32.200	32.490	30.210	32.130	27.431	4,932,986
2022-09-20	31.960	33.200	30.810	32.420	27.679	6,464,357
2022-09-19	33.880	34.400	31.690	32.000	27.320	7,590,416
2022-09-16	30.500	34.500	30.500	33.040	28.208	11,011,271
2022-09-15	30.660	31.310	29.300	29.850	25.485	9,487,022
2022-09-14	28.270	30.890	28.160	29.590	25.263	8,528,110
2022-09-13	28.000	29.600	28.000	28.150	24.033	8,757,823
2022-09-09	30.400	32.100	28.700	29.990	25.604	14,570,910
2022-09-08	24.500	29.400	24.500	29.400	25.101	9,026,024
2022-09-07	24.280	24.800	23.980	24.500	20.917	1,008,480
2022-09-06	24.670	24.770	23.950	24.270	20.721	1,101,320
2022-09-05	24.100	24.750	23.860	24.460	20.883	1,080,750
2022-09-02	23.900	24.320	23.820	23.990	20.482	928,293
2022-09-01	23.360	24.190	23.360	23.900	20.405	1,319,303
2022-08-31	24.670	25.150	23.290	23.320	19.910	1,820,390
2022-08-30	25.280	25.760	24.470	24.700	21.088	1,665,440
2022-08-29	24.610	25.820	24.200	25.450	21.728	1,838,760
2022-08-26	24.460	25.970	24.310	24.890	21.250	1,957,780
2022-08-25	25.100	25.310	24.100	24.460	20.883	1,710,792
2022-08-24	25.980	26.730	24.890	25.120	21.447	2,792,408
2022-08-23	25.260	26.160	25.100	25.980	22.181	2,491,219
2022-08-22	25.800	25.940	25.060	25.330	21.626	2,602,930
2022-08-19	26.510	26.830	25.850	25.850	22.070	3,977,582
2022-08-18	27.600	28.400	26.600	26.920	22.983	6,310,997
2022-08-17	25.930	27.290	25.660	26.790	22.872	3,563,642
2022-08-16	25.580	26.130	25.280	25.910	22.121	1,516,105
2022-08-15	25.060	25.580	24.920	25.460	21.737	1,209,880
2022-08-12	25.470	25.850	25.120	25.120	21.447	1,211,320
2022-08-11	25.540	25.660	25.260	25.440	21.720	1,358,050
2022-08-10	25.500	25.690	25.110	25.550	21.814	1,599,912
2022-08-09	25.200	25.700	24.960	25.300	21.600	1,727,037
2022-08-08	24.540	25.260	24.120	25.180	21.498	1,652,612

← NewerPage 17 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.