Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.120	22.650	21.720	22.300	18.956	2,018,480
2022-05-11	21.790	23.700	21.780	22.380	19.024	3,070,421
2022-05-10	21.380	21.950	21.120	21.950	18.658	1,566,695
2022-05-09	21.130	21.640	20.900	21.560	18.327	1,065,896
2022-05-06	20.980	21.410	20.900	21.130	17.961	1,222,368
2022-05-05	21.010	21.790	20.890	21.520	18.293	1,633,860
2022-04-29	20.160	21.200	20.160	21.010	17.859	1,843,824
2022-04-28	20.670	21.200	19.960	20.060	17.052	2,137,080
2022-04-27	20.700	21.240	19.620	21.220	18.038	2,813,054
2022-04-26	23.090	23.420	20.650	20.750	17.638	3,813,051
2022-04-25	25.510	25.720	23.000	23.100	19.636	3,169,867
2022-04-22	24.700	26.670	24.040	26.080	22.169	3,640,874
2022-04-21	26.910	27.200	25.080	25.190	21.412	3,350,600
2022-04-20	27.140	27.400	26.300	26.550	22.568	4,335,765
2022-04-19	25.750	28.200	25.750	27.720	23.563	6,354,015
2022-04-18	26.500	27.040	25.630	26.140	22.220	5,223,587
2022-04-15	26.400	30.750	26.340	27.120	23.053	8,191,756
2022-04-14	26.300	27.000	26.070	26.610	22.619	4,185,088
2022-04-13	25.410	26.900	25.200	26.540	22.560	4,332,010
2022-04-12	25.410	26.590	25.270	25.730	21.871	3,252,803
2022-04-11	26.000	27.170	25.610	25.930	22.041	4,661,927
2022-04-08	25.660	27.600	25.000	26.660	22.662	6,770,332
2022-04-07	25.070	27.600	24.860	26.110	22.194	7,537,998
2022-04-06	23.080	26.260	22.910	25.500	21.676	5,610,932
2022-04-01	23.630	23.690	22.960	23.040	19.585	1,514,140
2022-03-31	23.700	24.050	23.500	23.750	20.188	920,962
2022-03-30	23.650	23.800	23.310	23.750	20.188	767,580
2022-03-29	23.900	24.250	23.300	23.400	19.891	1,113,400
2022-03-28	24.270	24.370	23.610	24.000	20.401	1,521,515
2022-03-25	24.410	24.820	24.390	24.510	20.834	1,414,112
2022-03-24	24.420	24.950	24.210	24.300	20.656	1,591,458
2022-03-23	24.590	24.780	24.280	24.380	20.724	1,269,620
2022-03-22	24.610	24.730	24.160	24.590	20.902	1,292,150
2022-03-21	24.480	24.640	24.200	24.600	20.911	1,750,309
2022-03-18	23.530	24.480	23.530	24.300	20.656	1,959,260
2022-03-17	23.400	24.050	23.100	23.770	20.205	2,390,741
2022-03-16	23.380	23.450	22.390	23.300	19.806	2,302,176
2022-03-15	24.100	24.560	22.760	22.820	19.398	2,680,943
2022-03-14	25.700	25.700	24.120	24.200	20.571	3,623,516
2022-03-11	26.540	26.550	25.320	26.010	22.109	3,798,819
2022-03-10	26.450	27.540	26.310	26.900	22.866	5,661,062
2022-03-09	26.000	27.500	25.400	27.160	23.087	8,052,429
2022-03-08	27.740	31.080	27.740	29.690	25.237	11,500,194
2022-03-07	26.250	26.650	25.610	25.900	22.016	2,105,006
2022-03-04	26.010	26.450	25.590	25.600	21.761	1,818,879
2022-03-03	25.950	26.810	25.670	26.090	22.177	2,292,129
2022-03-02	25.190	25.900	25.190	25.830	21.956	1,084,938
2022-03-01	24.880	25.350	24.840	25.230	21.446	635,470
2022-02-28	25.290	25.290	24.400	25.000	21.251	819,102
2022-02-25	25.040	25.580	24.830	25.140	21.370	1,079,122
2022-02-24	25.630	25.800	24.520	24.630	20.936	1,297,740
2022-02-23	25.610	25.650	25.300	25.630	21.786	596,090
2022-02-22	25.760	25.810	25.240	25.380	21.574	719,899
2022-02-21	25.450	25.780	25.350	25.750	21.888	649,220
2022-02-18	25.040	25.850	25.000	25.570	21.735	835,619
2022-02-17	25.240	25.550	25.060	25.210	21.429	716,656
2022-02-16	24.880	25.320	24.790	25.250	21.463	612,376
2022-02-15	24.950	24.960	24.450	24.830	21.106	537,598
2022-02-14	24.800	25.160	24.580	24.920	21.183	510,180
2022-02-11	25.270	25.580	24.830	24.860	21.132	775,987

← NewerPage 19 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.