Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.400	8.510	8.290	8.410	8.291	3,596,191
2024-07-26	8.210	8.610	8.210	8.370	8.251	5,823,700
2024-07-25	8.150	8.290	7.990	8.200	8.084	4,075,400
2024-07-24	8.580	8.590	8.210	8.250	8.133	6,226,818
2024-07-23	8.810	8.900	8.560	8.600	8.478	5,803,800
2024-07-22	8.710	8.930	8.700	8.810	8.685	5,391,700
2024-07-19	8.730	9.200	8.690	8.900	8.774	8,784,000
2024-07-18	8.800	9.460	8.510	9.050	8.921	11,382,700
2024-07-17	9.450	9.450	8.750	8.800	8.675	11,109,400
2024-07-16	9.340	9.580	9.270	9.400	9.267	8,184,490
2024-07-15	9.690	9.730	9.400	9.430	9.296	8,049,491
2024-07-12	9.760	9.860	9.630	9.700	9.562	8,747,800
2024-07-11	9.890	9.980	9.660	9.890	9.750	15,959,148
2024-07-10	9.350	9.960	9.320	9.960	9.819	21,729,800
2024-07-09	8.960	9.500	8.850	9.480	9.345	18,705,232
2024-07-08	9.010	9.300	8.880	9.100	8.971	15,441,700
2024-07-05	9.200	9.200	9.200	9.200	9.069	0
2024-07-04	9.200	9.200	8.820	9.200	9.069	13,416,200
2024-07-03	8.560	8.620	8.320	8.360	8.241	2,926,800
2024-07-02	8.540	8.680	8.490	8.520	8.399	2,009,200
2024-07-01	8.520	8.670	8.430	8.510	8.389	2,659,300
2024-06-28	8.640	8.880	8.490	8.580	8.458	3,893,250
2024-06-27	9.050	9.100	8.720	8.720	8.596	2,457,500
2024-06-26	8.740	9.080	8.570	9.050	8.921	3,052,600
2024-06-25	8.550	8.860	8.550	8.760	8.636	3,438,400
2024-06-24	9.120	9.120	8.590	8.620	8.498	3,111,200
2024-06-21	9.250	9.350	9.030	9.100	8.971	2,387,900
2024-06-20	9.570	9.680	9.170	9.200	9.069	2,532,200
2024-06-19	9.560	9.720	9.490	9.580	9.444	2,791,900
2024-06-18	9.200	9.620	9.170	9.600	9.464	3,821,250
2024-06-17	9.480	9.570	9.200	9.200	9.030	3,310,900
2024-06-14	9.560	9.560	9.220	9.420	9.246	2,326,200
2024-06-13	9.550	9.690	9.350	9.430	9.256	3,402,400
2024-06-12	9.300	9.650	9.300	9.550	9.373	3,262,400
2024-06-11	9.200	9.400	8.920	9.340	9.167	4,702,845
2024-06-07	9.130	9.300	9.050	9.220	9.050	4,573,900
2024-06-06	9.650	9.680	8.900	8.980	8.814	6,673,280
2024-06-05	9.860	10.020	9.550	9.650	9.472	3,817,000
2024-06-04	10.000	10.050	9.760	9.870	9.688	3,619,300
2024-06-03	10.450	10.650	9.930	10.000	9.815	5,111,500
2024-05-31	10.340	10.680	10.310	10.540	10.345	4,406,400
2024-05-30	10.450	10.700	10.280	10.340	10.149	2,997,800
2024-05-29	10.300	10.550	10.300	10.480	10.286	2,121,200
2024-05-28	10.590	10.590	10.290	10.300	10.110	2,769,600
2024-05-27	10.660	10.750	10.160	10.530	10.335	5,780,000
2024-05-24	10.860	10.990	10.640	10.660	10.463	3,521,100
2024-05-23	11.080	11.300	10.910	10.940	10.738	3,943,700
2024-05-22	11.000	11.350	10.910	11.200	10.993	4,304,400
2024-05-21	11.200	11.370	10.900	11.040	10.836	4,741,900
2024-05-20	11.520	11.520	11.120	11.290	11.081	7,908,200
2024-05-17	11.000	11.670	10.760	11.630	11.415	13,392,617
2024-05-16	10.710	11.080	10.660	10.980	10.777	4,639,600
2024-05-15	10.840	11.000	10.690	10.710	10.512	1,720,000
2024-05-14	10.650	11.020	10.650	10.900	10.698	2,949,573
2024-05-13	10.850	10.990	10.610	10.650	10.453	3,385,700
2024-05-10	11.160	11.210	10.900	11.000	10.797	2,856,700
2024-05-09	10.720	11.220	10.720	11.130	10.924	4,491,200
2024-05-08	11.000	11.200	10.810	10.900	10.698	3,775,600
2024-05-07	11.140	11.140	10.930	11.050	10.846	4,582,600
2024-05-06	10.980	11.320	10.980	11.150	10.944	9,993,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0450 CNY
2026-05-20	0.1170 CNY
2025-11-27	0.0270 CNY
2024-06-18	0.0400 CNY
2023-10-12	0.0320 CNY
2022-07-07	0.0700 CNY
2021-06-23	0.0850 CNY

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