Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.000	11.500	10.750	10.890	10.689	10,199,100
2024-04-29	10.550	10.920	10.490	10.740	10.541	7,492,300
2024-04-26	10.240	10.530	10.140	10.490	10.296	10,286,199
2024-04-25	11.000	11.260	10.140	10.340	10.149	14,283,300
2024-04-24	9.620	10.580	9.550	10.580	10.384	4,889,100
2024-04-23	9.610	9.750	9.370	9.620	9.442	2,951,500
2024-04-22	9.400	9.580	9.160	9.440	9.265	3,546,600
2024-04-19	9.870	10.060	9.600	9.700	9.521	3,766,500
2024-04-18	9.820	10.020	9.320	9.750	9.570	6,960,400
2024-04-17	8.700	9.470	8.610	9.470	9.295	5,336,000
2024-04-16	9.450	9.560	8.610	8.610	8.451	7,113,900
2024-04-15	10.330	10.420	9.320	9.570	9.393	6,412,000
2024-04-12	10.530	10.690	10.330	10.350	10.159	3,039,300
2024-04-11	10.460	10.720	10.340	10.500	10.306	3,027,000
2024-04-10	10.750	10.760	10.360	10.450	10.257	4,125,700
2024-04-09	10.570	10.900	10.560	10.800	10.600	4,261,600
2024-04-08	10.530	11.180	10.390	10.780	10.581	6,488,699
2024-04-03	10.610	10.770	10.410	10.570	10.375	3,568,700
2024-04-02	10.900	10.900	10.490	10.670	10.473	3,908,905
2024-04-01	10.600	10.960	10.540	10.900	10.698	4,141,600
2024-03-29	10.600	10.690	10.360	10.600	10.404	1,800,100
2024-03-28	10.090	10.800	10.090	10.610	10.414	6,178,999
2024-03-27	10.490	10.500	10.140	10.150	9.962	3,592,600
2024-03-26	10.580	10.730	10.370	10.480	10.286	4,644,800
2024-03-25	11.000	11.020	10.480	10.570	10.375	8,077,505
2024-03-22	11.360	11.420	10.980	11.160	10.954	7,049,400
2024-03-21	11.490	11.620	11.300	11.400	11.189	6,646,747
2024-03-20	11.390	11.730	11.330	11.510	11.297	8,266,400
2024-03-19	11.390	11.770	11.200	11.420	11.209	10,262,605
2024-03-18	11.160	11.760	11.080	11.640	11.425	13,358,240
2024-03-15	10.370	11.450	10.310	11.210	11.003	18,553,355
2024-03-14	10.230	10.840	10.080	10.680	10.483	17,779,100
2024-03-13	10.450	11.250	10.200	10.480	10.286	23,473,005
2024-03-12	9.290	10.230	9.180	10.230	10.041	10,716,913
2024-03-11	8.950	9.370	8.910	9.300	9.128	5,641,645
2024-03-08	8.890	8.950	8.720	8.920	8.755	3,575,905
2024-03-07	9.050	9.160	8.790	8.800	8.637	3,649,600
2024-03-06	8.960	9.070	8.750	8.990	8.824	3,691,800
2024-03-05	9.060	9.170	8.800	8.840	8.677	5,367,200
2024-03-04	9.110	9.260	8.860	9.110	8.942	5,021,700
2024-03-01	9.140	9.200	8.960	9.110	8.942	4,621,861
2024-02-29	8.240	8.990	8.200	8.980	8.814	6,055,200
2024-02-28	9.510	9.670	8.550	8.550	8.392	8,358,352
2024-02-27	9.130	9.520	9.050	9.500	9.324	4,908,745
2024-02-26	9.100	9.390	9.030	9.130	8.961	5,895,800
2024-02-23	8.740	9.100	8.700	9.080	8.912	4,360,013
2024-02-22	8.550	8.820	8.410	8.710	8.549	5,013,545
2024-02-21	8.100	8.790	8.080	8.460	8.304	6,600,220
2024-02-20	7.960	8.290	7.760	8.210	8.058	6,668,438
2024-02-19	7.290	8.000	7.290	8.000	7.852	8,825,591
2024-02-08	6.770	7.270	6.180	7.270	7.136	11,827,585
2024-02-07	7.280	7.280	6.520	6.610	6.488	12,415,447
2024-02-06	6.880	7.520	6.760	7.080	6.949	8,445,700
2024-02-05	8.300	8.340	7.510	7.510	7.371	5,162,300
2024-02-02	8.940	9.080	8.080	8.340	8.186	4,372,300
2024-02-01	8.940	9.200	8.760	8.940	8.775	3,271,950
2024-01-31	9.520	9.600	8.920	8.920	8.755	4,011,622
2024-01-30	9.670	9.820	9.410	9.490	9.315	2,137,400
2024-01-29	10.220	10.250	9.720	9.750	9.570	2,407,100
2024-01-26	10.200	10.380	10.100	10.190	10.002	2,649,700

← NewerPage 11 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.