Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	25.640	25.860	25.280	25.460	21.642	705,040
2022-02-09	25.620	25.950	25.390	25.680	21.829	1,291,840
2022-02-08	24.810	26.060	24.810	25.820	21.948	1,753,710
2022-02-07	24.430	25.060	24.430	24.930	21.191	1,002,540
2022-01-28	23.950	24.550	23.670	24.160	20.537	857,708
2022-01-27	24.890	24.890	23.810	23.930	20.341	1,006,610
2022-01-26	24.300	24.950	24.300	24.700	20.996	710,427
2022-01-25	25.030	25.240	24.190	24.190	20.562	1,285,572
2022-01-24	25.360	25.490	24.900	25.280	21.489	793,430
2022-01-21	26.200	26.210	25.010	25.260	21.472	1,837,000
2022-01-20	27.470	28.720	26.300	26.330	22.381	4,069,538
2022-01-19	27.620	28.570	27.350	27.570	23.435	2,011,633
2022-01-18	28.170	28.360	27.080	27.100	23.036	1,816,281
2022-01-17	27.280	28.400	27.020	28.200	23.971	2,169,180
2022-01-14	28.280	28.520	26.800	26.980	22.934	2,042,906
2022-01-13	28.630	28.860	28.130	28.280	24.039	1,527,476
2022-01-12	28.260	28.960	28.260	28.700	24.396	1,784,748
2022-01-11	28.210	28.810	28.100	28.440	24.175	1,787,038
2022-01-10	27.870	28.300	27.120	28.200	23.971	1,781,220
2022-01-07	28.060	28.830	27.720	27.720	23.563	3,129,137
2022-01-06	27.580	28.760	27.320	28.200	23.971	2,088,570
2022-01-05	28.240	28.300	27.280	27.670	23.520	1,614,800
2022-01-04	27.770	28.490	27.400	28.360	24.107	1,920,624
2021-12-31	27.480	27.910	27.310	27.770	23.605	1,515,373
2021-12-30	27.670	27.670	27.200	27.500	23.376	1,452,410
2021-12-29	27.440	27.700	26.800	27.380	23.274	1,720,342
2021-12-28	27.390	27.560	26.860	27.210	23.129	2,307,399
2021-12-27	27.430	27.740	27.030	27.430	23.316	2,262,216
2021-12-24	28.670	28.670	27.430	27.610	23.469	2,404,299
2021-12-23	28.680	29.230	28.420	28.830	24.506	2,491,054
2021-12-22	30.660	30.660	29.020	29.120	24.753	2,827,822
2021-12-21	30.910	31.320	29.580	29.800	25.331	3,834,649
2021-12-20	30.190	32.700	29.810	30.690	26.087	6,880,233
2021-12-17	28.510	30.880	28.510	30.200	25.671	7,742,340
2021-12-16	27.080	30.180	27.080	28.830	24.506	5,918,343
2021-12-15	27.030	27.470	26.920	27.060	23.002	1,311,569
2021-12-14	26.840	27.060	26.310	27.030	22.976	1,458,389
2021-12-13	27.120	27.200	26.800	26.840	22.815	925,469
2021-12-10	27.150	27.280	26.720	26.920	22.883	1,132,492
2021-12-09	27.050	27.460	26.900	27.170	23.095	1,388,228
2021-12-08	27.630	27.870	26.970	27.210	23.129	2,027,879
2021-12-07	27.660	28.800	27.340	27.870	23.690	2,461,554
2021-12-06	28.530	29.180	27.290	27.290	23.197	2,791,624
2021-12-03	28.810	29.250	28.000	28.430	24.166	3,243,736
2021-12-02	27.990	29.620	27.800	29.260	24.872	5,247,039
2021-12-01	27.480	28.210	27.360	28.180	23.954	1,814,187
2021-11-30	28.280	28.280	27.380	27.490	23.367	1,249,930
2021-11-29	27.230	27.800	26.810	27.500	23.376	1,438,952
2021-11-26	27.590	28.420	27.500	27.880	23.699	1,818,458
2021-11-25	27.680	27.980	27.560	27.660	23.512	1,327,716
2021-11-24	27.680	28.150	27.290	27.960	23.767	2,171,243
2021-11-23	27.300	28.500	27.230	27.830	23.656	3,074,819
2021-11-22	27.270	27.780	26.940	27.200	23.121	1,327,805
2021-11-19	27.200	27.880	26.580	27.420	23.308	1,926,560
2021-11-18	27.100	27.620	26.850	26.910	22.874	1,794,354
2021-11-17	26.600	27.260	26.600	26.800	22.781	1,350,079
2021-11-16	27.590	27.990	26.550	26.560	22.577	2,007,009
2021-11-15	26.400	27.160	26.300	27.030	22.976	1,472,352
2021-11-12	26.400	26.660	26.040	26.540	22.560	1,759,618
2021-11-11	25.720	27.380	25.570	26.790	22.772	2,374,028

← NewerPage 20 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.