Shengtak New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 35.230 | 36.490 | 34.610 | 35.840 | 34.674 | 4,492,650 |
| 2024-10-30 | 35.200 | 36.450 | 34.680 | 35.400 | 34.248 | 5,059,868 |
| 2024-10-29 | 37.500 | 37.640 | 35.010 | 35.400 | 34.248 | 7,765,092 |
| 2024-10-28 | 33.720 | 39.600 | 33.720 | 37.960 | 36.725 | 9,855,523 |
| 2024-10-25 | 32.640 | 33.990 | 32.440 | 33.230 | 32.149 | 3,698,909 |
| 2024-10-24 | 33.710 | 33.770 | 32.250 | 32.610 | 31.549 | 3,105,480 |
| 2024-10-23 | 33.900 | 34.500 | 33.390 | 33.710 | 32.613 | 3,104,129 |
| 2024-10-22 | 34.300 | 34.300 | 33.390 | 34.010 | 32.903 | 3,017,380 |
| 2024-10-21 | 33.520 | 34.520 | 33.380 | 34.060 | 32.952 | 4,213,851 |
| 2024-10-18 | 32.530 | 34.200 | 32.200 | 33.510 | 32.420 | 4,657,202 |
| 2024-10-17 | 32.690 | 34.490 | 32.400 | 33.000 | 31.926 | 4,206,031 |
| 2024-10-16 | 32.070 | 33.330 | 31.660 | 32.750 | 31.684 | 3,498,630 |
| 2024-10-15 | 32.300 | 33.110 | 31.720 | 32.100 | 31.055 | 3,263,347 |
| 2024-10-14 | 32.210 | 33.280 | 31.570 | 32.790 | 31.723 | 4,530,243 |
| 2024-10-11 | 33.210 | 34.600 | 32.120 | 32.530 | 31.471 | 5,650,336 |
| 2024-10-10 | 33.600 | 35.620 | 32.750 | 33.680 | 32.584 | 8,618,959 |
| 2024-10-09 | 34.000 | 34.400 | 30.700 | 30.700 | 29.701 | 6,676,203 |
| 2024-10-08 | 39.000 | 39.790 | 34.000 | 37.030 | 35.825 | 10,710,591 |
| 2024-09-30 | 31.900 | 33.990 | 29.610 | 33.500 | 32.410 | 10,741,928 |
| 2024-09-27 | 28.900 | 29.770 | 27.290 | 28.930 | 27.989 | 9,404,390 |
| 2024-09-26 | 26.250 | 29.150 | 26.180 | 27.830 | 26.924 | 8,549,826 |
| 2024-09-25 | 27.760 | 29.880 | 26.960 | 27.260 | 26.373 | 10,481,520 |
| 2024-09-24 | 23.050 | 27.900 | 22.860 | 27.900 | 26.992 | 8,620,257 |
| 2024-09-23 | 22.300 | 23.490 | 22.130 | 23.250 | 22.493 | 1,984,940 |
| 2024-09-20 | 22.910 | 22.910 | 22.220 | 22.310 | 21.584 | 896,130 |
| 2024-09-19 | 22.110 | 23.600 | 22.110 | 22.940 | 22.194 | 1,376,840 |
| 2024-09-18 | 22.190 | 22.370 | 21.500 | 22.110 | 21.391 | 770,400 |
| 2024-09-13 | 22.660 | 22.870 | 22.260 | 22.270 | 21.545 | 606,900 |
| 2024-09-12 | 22.610 | 23.080 | 22.610 | 22.680 | 21.942 | 593,290 |
| 2024-09-11 | 22.510 | 22.900 | 22.350 | 22.760 | 22.019 | 591,320 |
| 2024-09-10 | 22.480 | 22.960 | 22.000 | 22.630 | 21.894 | 626,380 |
| 2024-09-09 | 22.600 | 22.770 | 22.330 | 22.560 | 21.826 | 671,010 |
| 2024-09-06 | 23.300 | 23.420 | 22.730 | 22.770 | 22.029 | 902,200 |
| 2024-09-05 | 23.570 | 23.840 | 23.100 | 23.310 | 22.552 | 822,800 |
| 2024-09-04 | 23.720 | 23.820 | 23.410 | 23.570 | 22.803 | 671,300 |
| 2024-09-03 | 23.510 | 23.880 | 23.330 | 23.750 | 22.977 | 921,350 |
| 2024-09-02 | 23.900 | 23.900 | 23.510 | 23.510 | 22.745 | 1,471,450 |
| 2024-08-30 | 23.720 | 24.190 | 23.400 | 23.900 | 23.122 | 1,614,250 |
| 2024-08-29 | 23.040 | 23.700 | 22.850 | 23.600 | 22.832 | 1,211,800 |
| 2024-08-28 | 22.900 | 23.350 | 22.850 | 23.170 | 22.416 | 810,340 |
| 2024-08-27 | 23.360 | 23.360 | 22.880 | 22.920 | 22.174 | 764,100 |
| 2024-08-26 | 22.850 | 23.540 | 22.850 | 23.360 | 22.600 | 1,211,006 |
| 2024-08-23 | 23.340 | 23.670 | 22.680 | 23.050 | 22.300 | 1,114,933 |
| 2024-08-22 | 23.480 | 23.870 | 23.240 | 23.410 | 22.648 | 1,770,770 |
| 2024-08-21 | 22.920 | 23.490 | 22.570 | 23.320 | 22.561 | 1,630,553 |
| 2024-08-20 | 23.050 | 23.220 | 22.620 | 22.980 | 22.232 | 1,121,000 |
| 2024-08-19 | 22.790 | 23.110 | 22.690 | 22.860 | 22.116 | 851,570 |
| 2024-08-16 | 23.300 | 23.350 | 22.600 | 22.760 | 22.019 | 1,574,548 |
| 2024-08-15 | 22.960 | 23.740 | 22.540 | 23.460 | 22.697 | 1,826,405 |
| 2024-08-14 | 23.440 | 23.650 | 22.800 | 23.000 | 22.252 | 897,480 |
| 2024-08-13 | 22.970 | 23.420 | 22.800 | 23.400 | 22.639 | 847,880 |
| 2024-08-12 | 22.890 | 23.440 | 22.810 | 23.000 | 22.252 | 1,010,400 |
| 2024-08-09 | 23.280 | 23.400 | 22.820 | 22.820 | 22.077 | 722,670 |
| 2024-08-08 | 23.200 | 23.480 | 22.560 | 22.970 | 22.223 | 870,030 |
| 2024-08-07 | 23.300 | 23.680 | 22.910 | 23.400 | 22.639 | 1,053,300 |
| 2024-08-06 | 22.920 | 23.200 | 22.450 | 23.080 | 22.329 | 1,075,600 |
| 2024-08-05 | 23.300 | 23.500 | 22.210 | 22.300 | 21.574 | 1,315,218 |
| 2024-08-02 | 23.800 | 24.080 | 23.330 | 23.330 | 22.571 | 817,890 |
| 2024-08-01 | 24.180 | 24.250 | 23.730 | 23.880 | 23.103 | 1,075,510 |
| 2024-07-31 | 23.130 | 24.290 | 23.070 | 24.140 | 23.354 | 1,348,440 |
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.