Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.610	40.900	38.480	38.900	38.900	7,029,801
2025-07-24	37.010	41.490	37.010	40.530	40.530	11,465,032
2025-07-23	38.760	45.840	38.760	42.010	42.010	16,777,773
2025-07-22	37.170	38.660	36.700	38.200	38.200	8,157,261
2025-07-21	36.200	38.490	35.600	37.770	37.770	7,789,714
2025-07-18	35.780	36.160	35.020	35.550	35.550	4,067,830
2025-07-17	35.020	37.060	34.500	35.780	35.780	5,857,737
2025-07-16	35.890	35.980	34.460	34.880	34.880	6,334,189
2025-07-15	36.620	39.580	36.000	36.610	36.610	8,043,730
2025-07-14	36.500	38.400	35.500	37.560	37.560	8,205,880
2025-07-11	35.120	38.890	35.000	36.470	36.470	10,035,933
2025-07-10	35.030	36.450	34.360	35.410	35.410	8,183,490
2025-07-09	35.610	36.870	34.600	35.020	35.020	7,119,928
2025-07-08	34.750	36.500	33.570	36.170	36.170	9,995,250
2025-07-07	34.840	36.450	34.500	34.830	34.830	8,484,320
2025-07-04	33.530	37.410	33.530	36.010	36.010	12,345,775
2025-07-03	34.800	35.900	32.700	34.060	34.060	11,977,720
2025-07-02	30.400	36.770	30.280	35.850	35.850	13,758,240
2025-07-01	30.000	30.810	29.670	30.640	30.640	3,124,420
2025-06-30	29.520	29.860	29.140	29.860	29.860	1,212,362
2025-06-27	29.290	29.650	29.290	29.420	29.420	1,055,800
2025-06-26	29.740	29.740	29.180	29.290	29.290	1,071,000
2025-06-25	29.530	29.760	29.170	29.640	29.640	1,386,581
2025-06-24	28.920	29.640	28.900	29.530	29.530	1,363,400
2025-06-23	28.400	28.880	28.330	28.880	28.880	901,240
2025-06-20	28.740	29.170	28.650	28.670	28.670	1,065,740
2025-06-19	30.100	30.170	28.610	28.750	28.750	2,270,000
2025-06-18	30.040	30.230	29.680	30.120	30.120	1,284,820
2025-06-17	30.530	30.530	29.750	30.240	30.240	1,682,100
2025-06-16	30.200	30.710	30.060	30.490	30.490	2,098,500
2025-06-13	31.240	31.610	30.340	30.420	30.420	2,364,310
2025-06-12	31.800	31.890	31.200	31.620	31.620	2,714,046
2025-06-11	31.900	32.390	31.320	32.010	32.010	3,747,728
2025-06-10	30.410	33.190	30.350	32.400	32.400	7,483,638
2025-06-09	29.700	30.030	29.550	29.970	29.970	1,218,783
2025-06-06	29.540	29.770	29.470	29.640	29.640	718,283
2025-06-05	29.880	30.040	29.500	29.600	29.600	1,119,710
2025-06-04	29.860	30.080	29.320	29.860	29.860	1,317,400
2025-06-03	30.840	30.840	30.270	30.730	29.730	1,615,816
2025-05-30	31.180	31.340	30.710	30.800	29.798	1,434,000
2025-05-29	30.830	31.270	30.820	31.190	30.175	1,966,400
2025-05-28	30.800	31.380	30.680	31.110	30.098	2,708,340
2025-05-27	30.500	31.730	29.570	31.070	30.059	4,365,666
2025-05-26	29.300	30.160	29.200	30.060	29.082	1,281,360
2025-05-23	30.210	30.240	29.400	29.460	28.501	1,882,174
2025-05-22	30.700	31.480	29.830	29.830	28.859	3,268,570
2025-05-21	30.510	30.680	30.100	30.380	29.391	1,340,350
2025-05-20	30.300	30.680	29.990	30.600	29.604	1,220,220
2025-05-19	30.160	30.380	29.820	30.290	29.304	982,820
2025-05-16	29.800	30.550	29.800	30.210	29.227	1,422,200
2025-05-15	30.340	30.340	29.830	29.860	28.888	973,300
2025-05-14	30.410	30.580	29.960	30.260	29.275	1,400,730
2025-05-13	30.850	31.030	30.390	30.420	29.430	1,384,100
2025-05-12	30.580	30.720	30.330	30.620	29.624	1,321,810
2025-05-09	30.910	31.030	30.210	30.260	29.275	1,374,000
2025-05-08	30.580	31.080	30.220	30.800	29.798	1,865,060
2025-05-07	30.610	30.880	30.250	30.580	29.585	1,800,300
2025-05-06	29.520	30.300	29.520	30.300	29.314	1,661,000
2025-04-30	29.540	29.800	29.140	29.360	28.405	1,631,100
2025-04-29	29.450	30.690	29.390	29.620	28.656	2,457,900

← NewerPage 6 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.