Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.240	38.910	37.900	38.610	38.610	3,045,883
2026-01-20	38.400	42.050	38.200	38.820	38.820	5,724,660
2026-01-19	36.500	39.460	36.290	38.270	38.270	4,496,399
2026-01-16	36.560	36.740	36.200	36.390	36.390	1,418,712
2026-01-15	35.800	36.960	35.680	36.380	36.380	2,077,147
2026-01-14	36.170	36.870	35.450	35.930	35.930	2,825,789
2026-01-13	35.620	36.650	35.350	36.250	36.250	2,810,589
2026-01-12	35.400	35.870	35.360	35.790	35.790	2,107,030
2026-01-09	35.200	35.640	34.980	35.350	35.350	1,790,099
2026-01-08	35.170	35.620	34.700	35.300	35.300	2,210,400
2026-01-07	34.520	35.850	34.410	35.220	35.220	2,626,000
2026-01-06	34.210	34.660	34.210	34.570	34.570	1,302,461
2026-01-05	34.010	34.400	33.910	34.210	34.210	1,199,510
2025-12-31	34.220	34.290	33.850	33.860	33.860	1,005,240
2025-12-30	34.700	34.850	34.050	34.150	34.150	1,261,164
2025-12-29	34.730	34.850	34.280	34.660	34.660	1,367,217
2025-12-26	35.680	35.990	34.700	34.860	34.860	2,538,160
2025-12-25	34.330	35.990	34.010	35.750	35.750	3,944,122
2025-12-24	33.680	34.250	33.400	34.150	34.150	1,476,001
2025-12-23	33.800	33.930	33.550	33.560	33.560	837,000
2025-12-22	33.760	34.280	33.760	33.930	33.930	1,058,613
2025-12-19	32.930	33.640	32.930	33.590	33.590	923,600
2025-12-18	32.470	33.340	32.380	33.010	33.010	888,700
2025-12-17	32.840	32.890	31.910	32.680	32.680	1,366,790
2025-12-16	33.500	33.920	32.780	32.860	32.860	1,417,120
2025-12-15	33.260	34.430	32.910	34.060	34.060	1,820,046
2025-12-12	32.860	33.380	32.610	33.340	33.340	1,022,540
2025-12-11	33.430	33.630	32.680	32.760	32.760	971,410
2025-12-10	33.340	33.530	33.110	33.330	33.330	966,350
2025-12-09	34.000	34.150	33.300	33.340	33.340	1,102,046
2025-12-08	34.100	34.350	33.730	33.980	33.980	1,112,263
2025-12-05	33.200	34.140	33.170	34.060	34.060	1,238,174
2025-12-04	33.580	33.730	33.100	33.410	33.410	959,564
2025-12-03	33.400	33.780	33.250	33.590	33.590	1,449,300
2025-12-02	33.510	33.510	32.920	33.300	33.300	1,004,770
2025-12-01	33.000	33.630	33.000	33.470	33.470	1,286,595
2025-11-28	32.670	33.000	32.360	32.990	32.990	1,205,200
2025-11-27	32.300	32.820	32.240	32.580	32.580	1,078,800
2025-11-26	32.800	33.060	32.230	32.250	32.250	1,430,210
2025-11-25	33.000	33.470	32.820	32.850	32.850	1,677,923
2025-11-24	32.220	33.090	32.020	32.680	32.680	1,970,870
2025-11-21	33.970	34.000	31.910	32.000	32.000	2,516,600
2025-11-20	34.400	34.850	34.040	34.160	34.160	1,458,300
2025-11-19	35.400	35.850	33.820	34.300	34.300	2,493,336
2025-11-18	37.300	37.300	35.330	35.680	35.680	3,399,890
2025-11-17	37.880	38.150	37.310	37.490	37.490	3,062,976
2025-11-14	37.490	38.050	37.050	37.610	37.610	2,167,853
2025-11-13	38.010	39.070	37.420	37.510	37.510	3,355,040
2025-11-12	38.420	38.680	37.300	37.570	37.570	2,968,070
2025-11-11	38.840	39.500	37.810	38.690	38.690	4,855,513
2025-11-10	39.960	40.360	38.060	38.450	38.450	4,904,599
2025-11-07	39.760	42.700	38.910	39.170	39.170	6,689,185
2025-11-06	37.900	41.820	37.600	40.240	40.240	7,892,463
2025-11-05	36.490	38.500	36.270	38.380	38.380	5,786,632
2025-11-04	36.500	37.990	36.370	36.850	36.850	4,182,886
2025-11-03	36.510	36.870	36.030	36.730	36.730	2,311,627
2025-10-31	36.330	36.900	36.010	36.380	36.380	3,539,654
2025-10-30	34.800	37.000	34.510	36.790	36.790	6,109,560
2025-10-29	35.280	35.440	34.510	34.840	34.840	1,819,400
2025-10-28	35.700	35.990	35.090	35.580	35.580	2,415,142

← NewerPage 4 of 21 · 1,219 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.