Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.770	47.960	45.670	46.870	46.870	2,094,000
2026-04-23	48.000	49.280	47.100	47.650	47.650	1,714,894
2026-04-22	48.150	48.570	47.150	48.570	48.570	2,123,300
2026-04-21	49.500	49.500	47.800	48.350	48.350	1,981,940
2026-04-20	47.550	50.540	46.900	49.420	49.420	3,272,360
2026-04-17	46.410	48.760	46.310	48.120	48.120	3,215,935
2026-04-16	45.460	46.880	44.600	46.800	46.800	4,072,198
2026-04-15	45.600	46.400	44.880	45.470	45.470	3,059,710
2026-04-14	46.990	46.990	44.900	45.470	45.470	3,838,490
2026-04-13	47.160	47.160	44.220	46.160	46.160	5,813,300
2026-04-10	43.760	49.900	43.760	47.780	47.780	5,819,155
2026-04-09	44.440	44.640	43.010	43.760	43.760	1,467,855
2026-04-08	41.590	44.750	41.550	44.610	44.610	1,733,400
2026-04-07	40.680	41.270	40.500	40.800	40.800	981,800
2026-04-03	42.030	42.030	40.150	40.370	40.370	1,175,800
2026-04-02	42.070	42.620	41.380	41.740	41.740	1,383,990
2026-04-01	41.660	42.390	41.440	42.210	42.210	1,620,188
2026-03-31	43.450	43.450	40.760	41.000	41.000	1,639,520
2026-03-30	42.540	43.310	42.220	43.110	43.110	1,222,340
2026-03-27	42.780	43.720	42.440	43.440	43.440	715,100
2026-03-26	43.780	44.110	42.810	43.370	43.370	1,279,600
2026-03-25	43.320	44.240	42.790	43.780	43.780	1,569,400
2026-03-24	41.500	42.880	40.710	42.740	42.740	2,465,210
2026-03-23	43.100	43.600	40.070	40.420	40.420	2,762,595
2026-03-20	45.390	46.810	43.500	43.880	43.880	1,476,820
2026-03-19	46.670	47.020	44.520	45.290	45.290	2,151,012
2026-03-18	46.630	47.720	45.500	47.400	47.400	2,586,407
2026-03-17	46.410	48.880	46.020	46.510	46.510	3,650,663
2026-03-16	46.550	46.600	44.590	46.200	46.200	2,476,680
2026-03-13	47.040	48.940	46.400	46.610	46.610	1,986,880
2026-03-12	50.000	50.510	47.010	47.410	47.410	2,869,640
2026-03-11	50.590	52.810	50.000	50.130	50.130	4,010,620
2026-03-10	49.860	51.170	49.720	50.520	50.520	2,202,241
2026-03-09	50.500	51.000	48.580	49.840	49.840	2,615,452
2026-03-06	51.420	53.150	50.100	51.190	51.190	3,683,710
2026-03-05	54.670	54.740	51.000	51.420	51.420	2,975,440
2026-03-04	50.420	52.060	50.030	50.930	50.930	2,946,847
2026-03-03	53.880	54.860	50.590	51.000	51.000	4,319,176
2026-03-02	54.990	55.270	53.410	53.800	53.800	3,569,282
2026-02-27	54.920	57.500	53.920	55.800	55.800	5,711,894
2026-02-26	49.330	56.800	47.920	54.800	54.800	7,201,137
2026-02-25	49.720	52.180	48.600	50.010	50.010	4,251,210
2026-02-24	46.510	52.990	45.830	49.550	49.550	6,541,087
2026-02-13	47.680	48.200	45.670	45.900	45.900	3,214,560
2026-02-12	47.000	50.720	47.000	48.040	48.040	4,310,249
2026-02-11	45.650	47.700	45.120	47.150	47.150	3,456,907
2026-02-10	44.190	46.440	43.100	45.690	45.690	4,603,353
2026-02-09	42.980	44.930	41.790	44.140	44.140	4,384,630
2026-02-06	41.290	43.380	40.500	41.970	41.970	3,573,876
2026-02-05	41.790	43.950	40.900	41.160	41.160	2,784,490
2026-02-04	40.510	42.260	40.210	41.890	41.890	2,894,017
2026-02-03	40.150	40.800	39.630	40.500	40.500	2,116,250
2026-02-02	39.680	40.960	39.240	39.620	39.620	2,420,700
2026-01-30	39.610	40.510	39.010	40.080	40.080	1,956,817
2026-01-29	41.090	41.450	39.780	40.010	40.010	2,732,847
2026-01-28	40.760	41.670	40.180	41.450	41.450	3,029,326
2026-01-27	40.830	41.000	39.000	40.790	40.790	3,290,055
2026-01-26	41.210	41.300	40.050	40.510	40.510	3,586,400
2026-01-23	39.840	41.800	39.310	41.320	41.320	4,187,040
2026-01-22	38.510	40.780	38.330	39.990	39.990	3,994,779

← NewerPage 3 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.