Shengtak New Material Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	25.570	25.570	24.820	25.490	21.667	969,993
2021-11-09	24.860	25.850	24.860	25.570	21.735	1,113,194
2021-11-08	24.400	25.170	24.280	25.170	21.395	1,035,404
2021-11-05	24.720	24.850	24.350	24.460	20.792	798,551
2021-11-04	24.780	24.870	24.520	24.720	21.013	628,657
2021-11-03	24.000	24.840	24.000	24.780	21.064	929,975
2021-11-02	24.370	24.950	23.800	23.990	20.392	1,115,741
2021-11-01	24.450	24.780	24.060	24.610	20.919	750,262
2021-10-29	24.340	24.900	24.340	24.430	20.766	758,122
2021-10-28	25.270	25.420	24.250	24.330	20.681	853,220
2021-10-27	25.860	25.960	25.180	25.390	21.582	1,365,840
2021-10-26	26.560	26.700	26.360	26.480	22.509	758,429
2021-10-25	26.410	26.880	26.010	26.220	22.288	883,789
2021-10-22	27.670	27.670	26.430	26.470	22.500	1,618,720
2021-10-21	27.560	28.300	27.470	27.470	23.350	1,064,653
2021-10-20	28.450	28.660	27.920	27.970	23.775	987,540
2021-10-19	28.090	28.200	27.660	28.200	23.971	843,580
2021-10-18	27.600	28.140	27.500	28.090	23.877	958,160
2021-10-15	27.990	28.160	27.530	27.610	23.469	720,825
2021-10-14	27.540	28.070	27.340	27.910	23.724	957,607

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.