Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	29.200	31.000	29.120	30.700	29.701	3,605,770
2025-01-23	30.000	30.480	29.300	29.330	28.376	1,893,458
2025-01-22	29.880	30.120	29.560	29.700	28.734	1,653,819
2025-01-21	30.630	30.810	29.920	30.120	29.140	1,867,328
2025-01-20	30.500	31.280	30.310	30.510	29.517	3,318,568
2025-01-17	30.040	30.660	29.400	30.500	29.508	4,315,877
2025-01-16	32.240	32.490	31.860	32.300	31.249	1,752,020
2025-01-15	31.840	32.400	31.820	32.330	31.278	1,779,250
2025-01-14	30.350	32.070	30.350	32.070	31.026	2,315,476
2025-01-13	29.600	30.800	29.310	30.400	29.411	1,007,149
2025-01-10	30.630	31.000	30.130	30.200	29.217	1,192,810
2025-01-09	30.940	31.300	30.630	30.630	29.633	1,148,120
2025-01-08	31.030	31.460	30.060	31.090	30.078	1,732,160
2025-01-07	30.350	31.240	30.150	31.220	30.204	1,465,890
2025-01-06	29.730	30.610	28.900	30.290	29.304	1,608,030
2025-01-03	29.900	31.560	29.640	29.800	28.830	2,008,730
2025-01-02	30.700	31.150	29.680	29.900	28.927	1,247,000
2024-12-31	31.220	31.330	30.500	30.740	29.740	959,510
2024-12-30	31.230	31.670	30.880	31.170	30.156	1,072,560
2024-12-27	31.570	31.950	31.440	31.570	30.543	1,018,090
2024-12-26	30.800	31.600	30.800	31.570	30.543	870,090
2024-12-25	31.350	31.650	30.760	31.020	30.011	988,600
2024-12-24	31.120	31.850	31.040	31.650	30.620	1,139,800
2024-12-23	31.760	31.980	31.070	31.300	30.282	1,565,810
2024-12-20	31.780	32.050	31.580	31.760	30.727	939,720
2024-12-19	31.200	31.870	30.940	31.660	30.630	985,670
2024-12-18	31.560	32.120	31.100	31.630	30.601	1,254,310
2024-12-17	32.610	32.900	31.500	31.570	30.543	1,471,030
2024-12-16	32.800	33.580	32.500	32.930	31.858	1,441,890
2024-12-13	33.650	33.930	32.800	32.800	31.733	1,451,130
2024-12-12	34.230	34.390	33.650	33.850	32.749	1,589,180
2024-12-11	33.160	34.440	33.160	33.860	32.758	2,001,130
2024-12-10	34.550	34.740	33.130	33.240	32.158	2,126,400
2024-12-09	33.330	34.040	33.200	33.590	32.497	1,506,936
2024-12-06	33.140	33.390	32.720	33.350	32.265	1,219,290
2024-12-05	32.530	33.270	32.400	33.140	32.062	1,444,220
2024-12-04	33.280	34.500	32.110	32.870	31.800	2,042,190
2024-12-03	33.350	33.560	32.770	33.150	32.071	1,561,530
2024-12-02	33.030	33.750	32.810	33.350	32.265	2,027,940
2024-11-29	32.280	32.930	31.950	32.700	31.636	1,604,980
2024-11-28	32.250	32.620	31.910	32.070	31.026	1,382,049
2024-11-27	31.780	32.300	30.710	32.250	31.201	1,553,800
2024-11-26	31.900	32.350	31.600	31.780	30.746	1,222,600
2024-11-25	31.350	31.960	31.230	31.830	30.794	1,218,530
2024-11-22	33.010	33.500	31.320	31.330	30.311	2,477,200
2024-11-21	32.950	34.150	32.800	33.380	32.294	2,403,788
2024-11-20	32.680	33.180	32.520	32.810	31.742	1,749,660
2024-11-19	31.670	32.840	31.620	32.840	31.771	2,456,629
2024-11-18	33.270	34.330	31.570	32.200	31.152	4,007,255
2024-11-15	36.110	37.420	33.200	33.260	32.178	5,674,610
2024-11-14	35.320	36.500	35.080	36.240	35.061	5,292,322
2024-11-13	34.960	35.610	34.290	35.000	33.861	2,387,860
2024-11-12	35.700	36.280	34.850	35.110	33.968	3,176,570
2024-11-11	35.040	35.770	34.570	35.770	34.606	2,769,258
2024-11-08	35.910	36.150	34.850	35.080	33.938	3,771,610
2024-11-07	34.610	35.860	34.330	35.620	34.461	3,438,799
2024-11-06	35.560	35.720	34.590	35.000	33.861	4,231,339
2024-11-05	35.110	35.960	34.570	35.810	34.645	5,475,759
2024-11-04	36.130	36.700	34.380	35.440	34.287	5,345,731
2024-11-01	35.350	39.480	35.350	36.700	35.506	7,656,839

← NewerPage 8 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.