Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.420	30.750	29.050	29.740	28.772	3,229,300
2025-04-25	29.190	29.550	28.820	29.260	28.308	1,037,210
2025-04-24	29.660	29.780	28.810	29.130	28.182	1,113,460
2025-04-23	29.080	29.850	29.080	29.670	28.705	1,447,440
2025-04-22	29.200	29.300	28.730	28.990	28.047	1,263,310
2025-04-21	28.800	29.340	28.570	29.220	28.269	1,184,160
2025-04-18	29.410	29.840	28.440	28.870	27.931	2,208,420
2025-04-17	29.290	30.320	29.010	29.910	28.937	1,906,800
2025-04-16	29.990	29.990	28.660	29.250	28.298	1,483,610
2025-04-15	29.800	29.980	29.010	29.940	28.966	1,348,610
2025-04-14	29.470	30.150	29.470	29.600	28.637	1,668,400
2025-04-11	28.610	29.330	28.490	29.050	28.105	1,708,500
2025-04-10	28.630	29.600	28.600	28.900	27.960	2,678,870
2025-04-09	26.730	28.210	24.630	27.900	26.992	2,731,469
2025-04-08	26.920	28.460	26.630	27.440	26.547	2,796,060
2025-04-07	30.900	30.980	26.170	26.250	25.396	3,937,208
2025-04-03	32.800	33.280	32.320	32.700	31.636	1,835,410
2025-04-02	33.260	33.760	32.760	33.050	31.975	1,820,400
2025-04-01	32.890	33.730	32.650	33.260	32.178	2,461,190
2025-03-31	32.920	32.990	31.980	32.700	31.636	2,670,190
2025-03-28	35.020	35.660	33.010	33.200	32.120	4,480,100
2025-03-27	36.100	36.700	34.900	35.200	34.055	5,177,551
2025-03-26	36.600	38.500	35.810	37.930	36.696	7,530,965
2025-03-25	36.550	39.580	36.310	36.750	35.554	8,436,128
2025-03-24	34.900	38.770	34.900	37.450	36.231	8,522,954
2025-03-21	34.250	36.630	34.250	35.080	33.938	5,827,083
2025-03-20	33.680	35.000	33.260	34.410	33.290	4,193,970
2025-03-19	33.770	33.990	33.410	33.630	32.536	1,710,470
2025-03-18	33.840	34.180	33.510	33.890	32.787	2,391,250
2025-03-17	34.100	34.250	33.470	33.800	32.700	3,361,540
2025-03-14	34.450	35.700	33.660	34.690	33.561	4,619,499
2025-03-13	33.300	34.710	32.520	34.690	33.561	5,008,930
2025-03-12	32.920	33.680	32.880	33.120	32.042	2,028,220
2025-03-11	32.890	33.220	32.470	33.170	32.091	1,910,602
2025-03-10	33.770	34.300	32.840	33.200	32.120	3,013,889
2025-03-07	33.700	35.000	33.530	34.040	32.932	4,737,570
2025-03-06	33.970	34.370	33.540	33.700	32.603	2,889,550
2025-03-05	33.000	34.300	32.660	33.960	32.855	3,601,470
2025-03-04	32.610	33.970	32.560	33.200	32.120	3,527,500
2025-03-03	33.020	33.600	32.610	32.840	31.771	3,331,790
2025-02-28	34.550	34.860	32.850	32.920	31.849	4,465,930
2025-02-27	34.510	35.240	33.680	34.430	33.310	6,897,940
2025-02-26	31.000	36.960	30.900	35.910	34.741	9,275,740
2025-02-25	30.950	31.100	30.580	30.830	29.827	1,474,300
2025-02-24	31.010	31.740	30.800	31.170	30.156	1,803,880
2025-02-21	31.000	31.280	30.700	31.010	30.001	1,299,820
2025-02-20	31.010	31.680	30.760	31.000	29.991	1,439,290
2025-02-19	29.650	30.970	29.600	30.930	29.924	2,115,790
2025-02-18	30.600	30.790	29.450	29.590	28.627	1,666,840
2025-02-17	30.020	30.680	29.860	30.590	29.595	1,341,650
2025-02-14	30.210	30.380	29.850	30.030	29.053	1,803,250
2025-02-13	31.350	31.350	30.280	30.280	29.295	1,874,920
2025-02-12	31.500	31.790	31.030	31.330	30.311	2,151,360
2025-02-11	31.100	32.260	30.400	31.590	30.562	2,924,680
2025-02-10	31.050	31.380	30.700	31.140	30.127	1,980,300
2025-02-07	30.780	31.860	30.430	31.150	30.136	3,190,630
2025-02-06	29.400	30.700	29.190	30.630	29.633	2,777,510
2025-02-05	29.800	30.000	28.910	29.130	28.182	2,015,010
2025-01-27	30.200	30.860	29.620	29.660	28.695	2,164,209
2025-01-24	29.200	31.000	29.120	30.700	29.701	3,605,770

← NewerPage 7 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.