Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.180	9.230	9.020	9.030	9.030	6,332,001
2025-07-24	9.010	9.140	9.000	9.090	9.090	6,207,400
2025-07-23	9.100	9.150	9.000	9.010	9.010	8,251,134
2025-07-22	9.150	9.160	9.000	9.110	9.110	6,966,500
2025-07-21	9.040	9.210	9.000	9.160	9.160	10,102,600
2025-07-18	9.030	9.040	8.920	9.030	9.030	5,398,101
2025-07-17	8.960	9.050	8.900	9.020	9.020	7,172,300
2025-07-16	8.830	9.070	8.830	8.970	8.970	8,176,203
2025-07-15	9.070	9.130	8.820	8.870	8.870	8,465,618
2025-07-14	8.940	9.120	8.900	9.070	9.070	9,616,201
2025-07-11	8.950	9.000	8.890	8.940	8.940	9,288,400
2025-07-10	8.920	8.950	8.870	8.940	8.940	5,881,800
2025-07-09	8.990	9.010	8.910	8.960	8.960	6,469,300
2025-07-08	8.930	8.970	8.910	8.970	8.970	7,878,100
2025-07-07	8.830	8.980	8.800	8.950	8.950	8,643,800
2025-07-04	8.950	9.000	8.810	8.850	8.850	9,134,806
2025-07-03	8.950	9.050	8.910	8.950	8.950	11,011,006
2025-07-02	9.140	9.170	8.920	9.000	9.000	17,435,000
2025-07-01	9.300	9.450	9.060	9.140	9.140	40,242,391
2025-06-30	8.560	9.300	8.530	9.300	9.300	33,336,744
2025-06-27	8.450	8.530	8.420	8.450	8.450	3,993,500
2025-06-26	8.480	8.540	8.410	8.450	8.450	5,163,800
2025-06-25	8.500	8.540	8.430	8.510	8.510	7,072,600
2025-06-24	8.420	8.650	8.400	8.520	8.520	7,809,700
2025-06-23	8.250	8.390	8.210	8.370	8.370	4,363,300
2025-06-20	8.270	8.340	8.250	8.300	8.300	3,989,200
2025-06-19	8.450	8.490	8.230	8.260	8.260	7,829,100
2025-06-18	8.590	8.610	8.440	8.480	8.480	7,072,901
2025-06-17	8.620	8.690	8.540	8.660	8.660	7,020,202
2025-06-16	8.500	8.730	8.460	8.620	8.620	8,556,900
2025-06-13	8.820	8.930	8.580	8.600	8.600	15,535,194
2025-06-12	9.050	9.070	8.860	8.880	8.880	16,514,100
2025-06-11	9.080	9.340	9.040	9.160	9.160	21,349,778
2025-06-10	8.800	9.560	8.730	9.190	9.190	37,458,610
2025-06-09	8.900	8.990	8.770	8.860	8.860	18,665,604
2025-06-06	8.730	9.370	8.620	9.010	9.010	30,918,571
2025-06-05	8.800	9.350	8.800	8.890	8.890	36,055,881
2025-06-04	8.570	8.700	8.330	8.610	8.610	29,100,812
2025-06-03	8.450	8.830	8.440	8.500	8.500	40,018,731
2025-05-30	9.520	9.820	9.090	9.180	9.180	61,692,965
2025-05-29	8.930	8.930	8.930	8.930	8.930	9,032,985
2025-05-28	8.200	8.230	8.100	8.120	8.120	2,142,800
2025-05-27	8.160	8.210	8.120	8.190	8.190	2,550,400
2025-05-26	8.040	8.190	8.030	8.190	8.190	2,468,700
2025-05-23	8.180	8.190	8.000	8.030	8.030	3,251,200
2025-05-22	8.210	8.390	8.140	8.200	8.200	4,847,200
2025-05-21	8.200	8.230	8.160	8.210	8.210	2,567,200
2025-05-20	8.240	8.270	8.160	8.200	8.200	2,536,200
2025-05-19	8.080	8.230	8.080	8.220	8.220	4,493,300
2025-05-16	8.100	8.150	8.060	8.090	8.090	1,838,178
2025-05-15	8.120	8.180	8.090	8.120	8.120	2,328,200
2025-05-14	8.100	8.150	8.030	8.120	8.120	2,954,861
2025-05-13	8.200	8.220	8.100	8.120	8.120	2,392,601
2025-05-12	8.230	8.230	8.110	8.180	8.180	3,085,700
2025-05-09	8.140	8.220	8.120	8.170	8.170	4,036,800
2025-05-08	8.100	8.180	8.100	8.160	8.160	4,693,101
2025-05-07	8.020	8.350	8.010	8.180	8.180	7,694,578
2025-05-06	7.890	7.990	7.850	7.990	7.990	2,517,891
2025-04-30	7.970	8.020	7.820	7.840	7.840	2,483,000
2025-04-29	7.880	8.020	7.810	7.940	7.940	2,527,210

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0460 CNY
2022-07-15	0.0460 CNY
2021-07-16	0.0470 CNY
2020-07-02	0.0430 CNY
2019-07-19	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.