Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.950	36.650	34.840	36.200	36.200	3,958,032
2025-10-24	35.400	35.700	34.610	34.750	34.750	1,648,400
2025-10-23	35.090	35.720	34.700	35.550	35.550	1,799,429
2025-10-22	34.200	35.460	34.150	35.290	35.290	1,717,600
2025-10-21	34.340	34.530	33.980	34.530	34.530	1,093,327
2025-10-20	34.200	34.510	33.900	34.330	34.330	1,288,300
2025-10-17	33.800	35.880	33.800	33.930	33.930	2,290,205
2025-10-16	35.250	35.530	33.750	33.850	33.850	1,670,300
2025-10-15	34.680	35.790	34.560	35.500	35.500	1,458,250
2025-10-14	35.480	36.000	34.600	34.800	34.800	1,555,330
2025-10-13	34.260	35.660	34.010	35.550	35.550	1,517,150
2025-10-10	35.070	36.060	34.980	35.780	35.780	2,199,768
2025-10-09	34.520	35.470	34.520	35.350	35.350	1,966,686
2025-09-30	33.650	34.790	33.650	34.460	34.460	1,493,849
2025-09-29	33.400	34.080	32.820	33.830	33.830	1,110,050
2025-09-26	33.610	34.140	33.400	33.400	33.400	885,000
2025-09-25	34.110	34.550	33.760	33.760	33.760	1,101,008
2025-09-24	32.720	34.270	32.720	34.040	34.040	1,612,960
2025-09-23	34.130	34.160	32.630	33.200	33.200	1,838,329
2025-09-22	33.740	34.790	33.190	34.210	34.210	1,781,077
2025-09-19	33.910	34.930	33.550	34.020	34.020	2,062,470
2025-09-18	35.880	35.970	34.010	34.100	34.100	3,503,110
2025-09-17	36.500	36.500	35.820	35.860	35.860	2,411,135
2025-09-16	36.730	36.960	36.040	36.650	36.650	2,418,150
2025-09-15	36.360	36.880	36.000	36.830	36.830	2,796,985
2025-09-12	35.000	36.810	34.840	36.790	36.790	4,250,977
2025-09-11	34.750	35.220	34.420	35.160	35.160	1,112,946
2025-09-10	35.450	35.640	34.820	34.890	34.890	1,070,722
2025-09-09	35.470	35.880	35.180	35.480	35.480	1,667,761
2025-09-08	35.220	35.700	35.070	35.620	35.620	1,264,500
2025-09-05	34.170	35.640	34.170	35.270	35.270	1,834,630
2025-09-04	34.010	34.720	34.010	34.360	34.360	1,406,643
2025-09-03	35.210	35.350	34.040	34.240	34.240	1,818,513
2025-09-02	34.900	35.820	34.630	35.340	35.340	2,723,950
2025-09-01	34.080	35.080	33.900	35.000	35.000	1,908,580
2025-08-29	34.510	34.780	34.110	34.290	34.290	1,899,116
2025-08-28	35.600	35.600	33.810	34.830	34.830	3,402,154
2025-08-27	36.960	36.960	35.480	35.520	35.520	4,757,396
2025-08-26	38.030	38.210	37.250	37.710	37.710	2,725,220
2025-08-25	37.160	38.300	36.900	38.050	38.050	4,139,933
2025-08-22	37.140	37.610	36.830	37.060	37.060	1,797,117
2025-08-21	37.200	37.500	36.970	37.160	37.160	2,219,226
2025-08-20	36.570	37.500	36.570	37.300	37.300	2,605,180
2025-08-19	36.600	37.250	36.510	36.940	36.940	2,259,160
2025-08-18	36.200	36.700	36.010	36.700	36.700	2,166,859
2025-08-15	35.530	36.180	35.400	36.140	36.140	2,117,669
2025-08-14	36.840	36.850	35.420	35.440	35.440	3,388,108
2025-08-13	37.240	37.480	36.610	36.840	36.840	2,770,854
2025-08-12	37.300	37.650	36.990	37.240	37.240	2,077,750
2025-08-11	36.800	37.470	36.700	37.340	37.340	2,246,439
2025-08-08	36.590	37.320	36.320	36.980	36.980	2,809,046
2025-08-07	37.110	37.320	36.190	36.600	36.600	3,483,260
2025-08-06	37.380	37.720	37.080	37.180	37.180	3,433,411
2025-08-05	37.200	37.970	36.900	37.590	37.590	3,140,098
2025-08-04	36.810	37.540	36.600	37.150	37.150	2,841,440
2025-08-01	36.800	37.910	36.600	36.880	36.880	3,500,383
2025-07-31	38.990	39.420	36.830	37.020	37.020	6,811,834
2025-07-30	40.190	41.960	39.210	39.850	39.850	6,942,203
2025-07-29	38.550	40.790	38.230	40.750	40.750	8,281,071
2025-07-28	38.510	39.060	37.820	38.660	38.660	4,690,729

← NewerPage 5 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.