Shengtak New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.750	27.100	25.200	27.080	27.080	1,302,520
2026-10-22	27.310	27.390	26.590	26.590	26.590	770,400
2026-10-21	27.980	28.190	27.370	27.450	27.450	665,910
2026-10-20	27.610	28.130	27.280	27.900	27.900	724,600
2026-10-19	27.610	28.070	27.030	27.580	27.580	928,520
2026-10-16	27.610	28.350	27.420	27.910	27.910	1,108,810
2026-10-15	27.940	28.260	27.290	27.290	27.290	1,566,972
2026-10-14	30.610	30.660	28.670	28.740	28.740	2,635,700
2026-10-13	29.030	32.120	28.880	30.600	30.600	4,158,636
2026-10-12	29.210	29.580	28.880	29.460	29.460	795,480
2026-10-09	28.820	29.420	27.500	29.330	29.330	1,236,879
2026-10-08	29.940	30.110	28.860	29.020	29.020	760,400
2026-09-30	30.000	30.160	29.480	29.610	29.610	550,200
2026-09-29	30.210	30.250	29.600	30.000	30.000	618,515
2026-09-28	30.670	31.060	29.640	29.810	29.810	1,053,923
2026-09-24	31.060	31.340	30.520	30.670	30.670	1,471,060
2026-09-23	30.560	32.700	30.130	31.370	31.370	2,410,430
2026-09-22	30.730	31.130	30.410	30.470	30.470	839,172
2026-09-21	29.800	30.870	29.570	30.710	30.710	1,182,543
2026-09-18	29.400	29.780	29.030	29.540	29.540	711,700
2026-09-17	29.130	29.330	28.620	29.310	29.310	672,600
2026-09-16	28.920	29.320	28.600	29.170	29.170	717,710
2026-09-15	29.440	29.710	28.800	28.800	28.800	769,300
2026-09-14	29.060	29.780	28.840	29.420	29.420	858,303
2026-09-11	29.850	30.300	28.800	29.310	29.310	1,164,100
2026-09-10	31.150	31.170	30.230	30.320	30.320	799,550
2026-09-09	31.500	31.620	31.000	31.150	31.150	730,579
2026-09-08	31.690	31.800	31.350	31.550	31.550	821,779
2026-09-07	31.770	32.120	31.390	31.650	31.650	847,910
2026-09-04	31.850	32.710	31.500	31.750	31.750	1,084,150
2026-09-03	32.230	32.510	31.660	31.690	31.690	681,069
2026-09-02	32.420	32.460	31.350	32.120	32.120	1,037,980
2026-09-01	32.610	32.680	31.910	32.520	32.520	982,410
2026-08-31	31.960	32.650	31.560	32.600	32.600	1,220,600
2026-08-28	31.610	32.200	31.250	31.800	31.800	1,218,200
2026-08-27	31.370	31.740	31.240	31.490	31.490	931,100
2026-08-26	31.060	31.760	30.630	31.550	31.550	1,295,600
2026-08-25	30.680	31.480	30.460	31.160	31.160	1,479,899
2026-08-24	32.990	33.120	30.600	30.950	30.950	1,974,391
2026-08-21	33.040	33.210	32.260	33.040	33.040	1,080,620
2026-08-20	32.210	33.490	32.210	33.100	33.100	1,421,986
2026-08-19	34.000	34.020	32.030	32.210	32.210	1,940,593
2026-08-18	34.000	34.320	33.500	34.050	34.050	1,565,620
2026-08-17	32.780	33.770	32.330	33.700	33.700	1,761,010
2026-08-14	32.700	33.180	32.310	32.700	32.700	1,159,169
2026-08-13	33.220	33.530	32.750	32.750	32.750	1,646,195
2026-08-12	33.160	33.630	33.050	33.160	33.160	1,447,000
2026-08-11	33.850	33.860	33.030	33.150	33.150	1,049,991
2026-08-10	33.290	33.970	32.870	33.960	33.960	1,709,020
2026-08-07	33.850	33.860	32.810	33.090	33.090	1,889,479
2026-08-06	33.680	34.370	33.270	33.880	33.880	1,616,330
2026-08-05	33.190	33.780	32.940	33.680	33.680	1,027,250
2026-08-04	32.980	33.450	32.400	33.200	33.200	1,442,909
2026-08-03	32.000	33.080	31.900	32.770	32.770	1,642,804
2026-07-31	31.070	32.420	31.070	31.930	31.930	1,473,800
2026-07-30	31.710	32.680	30.800	30.980	30.980	1,203,250
2026-07-29	31.430	32.150	30.870	31.770	31.770	1,482,310
2026-07-28	32.010	32.380	31.140	31.410	31.410	1,166,530
2026-07-27	31.300	32.300	31.200	32.300	32.300	1,374,090
2026-07-24	31.680	32.000	30.650	31.650	31.650	1,823,750

Page 1 of 2 · 120 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.