Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.180	24.700	23.900	24.540	20.951	1,568,922
2022-08-04	23.890	24.220	23.570	23.920	20.422	1,337,449
2022-08-03	23.910	24.800	23.800	23.900	20.405	1,487,179
2022-08-02	24.900	25.170	23.740	23.900	20.405	2,136,049
2022-08-01	24.920	25.430	24.670	24.950	21.301	1,450,680
2022-07-29	25.400	25.690	25.000	25.070	21.404	1,262,615
2022-07-28	24.990	25.440	24.970	25.380	21.669	1,475,210
2022-07-27	24.920	25.180	24.710	25.060	21.395	998,807
2022-07-26	24.880	24.950	24.450	24.920	21.276	1,063,330
2022-07-25	24.860	25.220	24.750	24.910	21.267	1,819,040
2022-07-22	24.820	25.110	24.510	24.850	21.216	1,496,440
2022-07-21	24.550	24.870	24.220	24.580	20.986	1,416,195
2022-07-20	24.690	24.960	24.400	24.560	20.968	1,645,616
2022-07-19	24.220	25.160	24.220	24.680	21.071	2,249,912
2022-07-18	23.700	24.580	23.500	24.370	20.806	2,417,622
2022-07-15	24.110	24.160	23.530	23.570	20.123	1,399,286
2022-07-14	23.560	24.090	23.290	24.070	20.550	1,863,063
2022-07-13	22.580	23.670	22.550	23.500	20.063	1,715,870
2022-07-12	23.190	23.530	22.540	22.540	19.244	1,452,039
2022-07-11	23.450	23.670	23.000	23.170	19.782	1,119,479
2022-07-08	24.270	24.270	23.470	23.600	20.149	1,552,210
2022-07-07	23.170	24.300	23.120	24.080	20.559	2,296,103
2022-07-06	23.980	24.340	23.200	23.400	19.978	2,645,732
2022-07-05	23.350	24.600	23.240	24.340	20.781	4,272,365
2022-07-04	22.990	23.440	22.860	23.380	19.961	1,240,580
2022-07-01	22.800	23.370	22.700	23.160	19.773	1,305,482
2022-06-30	22.800	23.190	22.800	22.860	19.517	1,188,720
2022-06-29	23.950	24.060	22.790	22.840	19.500	2,404,057
2022-06-28	23.990	23.990	23.570	23.950	20.448	1,701,452
2022-06-27	24.070	24.220	23.620	23.870	20.379	2,202,471
2022-06-24	24.220	24.420	23.860	24.070	20.550	2,195,490
2022-06-23	24.990	25.420	23.720	24.220	20.678	2,819,922
2022-06-22	24.050	24.950	23.610	24.340	20.781	3,429,456
2022-06-21	24.180	25.800	23.600	24.770	21.148	4,226,863
2022-06-20	24.130	24.380	23.860	24.240	20.695	1,217,040
2022-06-17	24.060	24.230	23.480	24.130	20.601	1,474,957
2022-06-16	24.310	24.480	24.000	24.240	20.695	1,589,962
2022-06-15	24.680	25.000	24.240	24.310	20.755	1,872,412
2022-06-14	24.810	24.810	23.900	24.600	21.003	2,288,628
2022-06-13	24.570	25.560	24.510	24.980	21.327	2,852,674
2022-06-10	24.000	25.530	23.700	24.720	21.105	3,778,175
2022-06-09	24.840	25.480	23.910	24.000	20.490	4,657,173
2022-06-08	25.720	26.960	24.530	25.300	21.600	6,470,446
2022-06-07	23.840	25.780	23.720	24.980	21.327	4,287,783
2022-06-06	23.330	24.090	23.300	23.910	20.414	1,805,678
2022-06-02	22.820	23.760	22.600	23.550	20.106	2,314,923
2022-06-01	22.360	23.160	22.360	22.880	19.534	1,217,013
2022-05-31	22.690	22.700	22.040	22.650	19.338	1,060,502
2022-05-30	22.860	22.980	22.270	22.740	19.415	1,187,457
2022-05-27	22.800	23.180	22.600	22.840	19.500	1,193,229
2022-05-26	22.400	22.720	21.700	22.680	19.363	1,628,190
2022-05-25	22.360	22.710	22.160	22.510	19.218	1,207,237
2022-05-24	23.520	24.180	22.230	22.270	19.013	3,010,912
2022-05-23	23.080	24.370	22.970	24.000	20.401	3,764,772
2022-05-20	22.420	23.760	22.220	22.980	19.534	3,060,620
2022-05-19	22.020	22.420	21.920	22.420	19.058	970,885
2022-05-18	22.360	22.520	22.120	22.410	19.049	1,031,522
2022-05-17	22.440	22.550	21.810	22.320	18.973	1,164,398
2022-05-16	22.650	22.730	22.000	22.430	19.066	1,501,108
2022-05-13	22.310	22.570	22.100	22.510	19.134	1,522,840

← NewerPage 18 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.