Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.580	32.100	30.580	32.090	32.090	1,499,150
2026-07-22	31.100	31.670	30.330	30.520	30.520	1,329,929
2026-07-21	31.520	31.730	28.920	31.320	31.320	2,281,934
2026-07-20	32.580	33.500	30.390	30.970	30.970	2,385,672
2026-07-17	34.950	35.290	32.580	32.580	32.580	1,774,440
2026-07-16	35.100	35.490	34.200	35.050	35.050	1,478,900
2026-07-15	35.640	36.350	35.000	35.600	35.600	1,696,900
2026-07-14	35.400	35.950	34.080	35.910	35.910	1,727,800
2026-07-13	36.340	36.860	35.310	35.340	35.340	2,169,858
2026-07-10	36.580	37.870	36.200	36.550	36.550	2,311,100
2026-07-09	36.790	37.340	33.690	36.710	36.710	3,513,622
2026-07-08	39.800	39.880	36.290	36.310	36.310	4,073,536
2026-07-07	38.400	43.660	38.280	39.600	39.600	6,148,290
2026-07-06	39.840	40.450	38.170	38.700	38.700	2,530,561
2026-07-03	40.000	40.600	39.300	39.960	39.960	3,381,939
2026-07-02	37.880	44.700	37.580	39.760	39.760	5,694,483
2026-07-01	37.260	38.710	37.010	37.880	37.880	2,139,400
2026-06-30	38.280	38.280	36.800	37.450	37.450	1,846,240
2026-06-29	39.780	40.310	37.210	37.820	37.820	2,580,740
2026-06-26	40.480	40.850	39.400	39.890	39.890	2,377,900
2026-06-25	44.900	45.300	40.200	40.500	40.500	4,957,627
2026-06-24	42.500	47.500	42.190	44.650	44.650	5,925,439
2026-06-23	41.900	43.170	41.570	42.300	42.300	2,068,300
2026-06-22	42.600	42.980	40.100	41.800	41.800	3,275,700
2026-06-18	42.000	47.170	41.510	42.970	42.970	4,436,077
2026-06-17	42.010	42.810	41.450	42.010	42.010	1,937,757
2026-06-16	41.170	43.530	40.260	42.600	42.600	2,368,380
2026-06-15	41.000	43.480	40.810	41.160	41.160	1,989,946
2026-06-12	40.300	42.430	40.300	40.490	40.490	1,997,977
2026-06-11	41.260	41.350	39.210	39.650	39.650	2,246,900
2026-06-10	42.500	43.190	40.800	41.150	41.150	2,363,371
2026-06-09	44.450	44.790	42.650	43.150	43.150	2,283,380
2026-06-08	48.010	49.200	43.890	44.100	44.100	3,135,480
2026-06-05	49.450	51.470	48.460	50.220	50.220	1,896,200
2026-06-04	46.930	49.790	45.380	49.450	49.450	2,630,958
2026-06-03	49.280	50.000	46.280	47.570	47.570	2,903,898
2026-06-02	50.320	50.990	48.350	49.360	49.360	2,527,327
2026-06-01	49.000	51.370	48.330	50.950	50.950	4,183,594
2026-05-29	55.330	56.000	51.590	52.580	52.580	5,516,590
2026-05-28	54.250	56.200	52.600	55.500	55.500	4,399,510
2026-05-27	54.600	54.700	52.710	52.900	52.900	1,796,515
2026-05-26	54.780	56.300	53.550	54.450	54.450	1,757,059
2026-05-25	55.140	55.950	52.580	54.700	54.700	2,531,339
2026-05-22	50.770	55.200	50.500	54.980	54.980	3,380,840
2026-05-21	53.600	54.500	49.800	50.750	50.750	2,522,620
2026-05-20	52.910	53.580	51.650	53.250	53.250	2,379,550
2026-05-19	52.960	53.490	51.160	52.890	52.890	1,550,400
2026-05-18	51.580	53.760	51.000	52.880	52.880	2,049,162
2026-05-15	52.320	53.000	51.100	52.310	52.310	2,452,600
2026-05-14	53.300	53.360	50.700	52.610	52.610	3,386,638
2026-05-13	50.800	52.850	50.300	52.760	52.760	3,617,250
2026-05-12	52.490	52.490	50.450	50.700	50.700	1,630,060
2026-05-11	51.400	53.580	50.240	52.550	52.550	2,928,199
2026-05-08	52.000	52.780	51.150	51.400	51.400	1,866,770
2026-05-07	51.390	52.300	49.900	51.810	51.810	3,611,918
2026-05-06	50.220	52.240	49.750	51.000	51.000	3,539,390
2026-04-30	48.710	50.800	48.710	50.000	50.000	3,192,734
2026-04-29	44.820	49.490	44.710	48.900	48.900	4,259,010
2026-04-28	45.500	46.000	44.520	45.350	45.350	1,720,734
2026-04-27	47.350	48.120	45.620	45.750	45.750	1,902,863

← NewerPage 2 of 2 · 120 trading days

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.