Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.790	10.280	9.600	10.220	10.031	4,024,800
2024-01-24	9.680	9.870	9.370	9.750	9.570	3,082,000
2024-01-23	9.730	9.790	9.510	9.700	9.521	3,079,600
2024-01-22	10.200	10.300	9.580	9.650	9.472	3,577,900
2024-01-19	10.720	10.720	10.210	10.230	10.041	2,873,300
2024-01-18	10.430	10.560	10.070	10.420	10.227	4,613,600
2024-01-17	10.850	10.850	10.460	10.480	10.286	3,704,600
2024-01-16	11.000	11.000	10.700	10.860	10.659	2,830,000
2024-01-15	11.070	11.070	11.070	11.070	10.865	0
2024-01-12	11.170	11.270	11.050	11.070	10.865	2,132,400
2024-01-11	10.980	11.250	10.910	11.220	11.013	2,863,400
2024-01-10	11.250	11.250	10.880	10.930	10.728	2,914,800
2024-01-09	11.000	11.430	11.000	11.150	10.944	3,185,100
2024-01-08	11.250	11.270	11.020	11.060	10.856	2,981,700
2024-01-05	11.460	11.580	11.170	11.270	11.062	3,121,300
2024-01-04	11.500	11.570	11.400	11.460	11.248	2,735,000
2024-01-03	11.720	11.720	11.400	11.510	11.297	3,647,400
2024-01-02	11.880	11.990	11.650	11.750	11.533	4,603,934
2023-12-29	11.390	11.840	11.330	11.810	11.592	5,215,300
2023-12-28	11.430	11.550	11.150	11.450	11.238	5,541,600
2023-12-27	11.500	11.590	11.290	11.400	11.189	5,656,100
2023-12-26	11.790	11.890	11.480	11.530	11.317	4,568,036
2023-12-25	11.890	11.920	11.260	11.910	11.690	6,727,596
2023-12-22	11.900	12.080	11.620	11.680	11.464	6,180,700
2023-12-21	11.580	12.000	11.580	11.930	11.709	6,509,800
2023-12-20	11.980	12.170	11.630	11.630	11.415	7,005,500
2023-12-19	12.330	12.330	11.820	12.020	11.798	8,040,400
2023-12-18	12.150	12.560	11.960	12.300	12.073	9,841,817
2023-12-15	11.800	12.160	11.690	12.160	11.935	8,839,200
2023-12-14	12.300	12.420	11.840	11.940	11.719	12,642,500
2023-12-13	11.900	12.690	11.900	12.290	12.063	17,743,369
2023-12-12	11.890	12.000	11.720	11.880	11.660	8,501,000
2023-12-11	11.590	12.030	11.490	11.850	11.631	11,479,700
2023-12-08	12.520	12.620	11.700	11.800	11.582	18,342,014
2023-12-07	13.470	13.480	12.500	12.580	12.347	22,013,122
2023-12-06	13.990	14.350	13.310	13.710	13.457	25,434,200
2023-12-05	13.900	14.970	13.550	14.190	13.928	36,174,598
2023-12-04	13.140	14.470	12.980	14.220	13.957	43,873,059
2023-12-01	13.810	14.010	13.140	13.150	12.907	36,544,606
2023-11-30	16.410	16.410	14.590	14.600	14.330	48,951,679
2023-11-29	16.210	16.210	16.210	16.210	15.910	3,418,922
2023-11-28	13.810	14.740	13.720	14.740	14.467	19,009,059
2023-11-27	12.580	13.700	12.520	13.400	13.152	18,087,117
2023-11-24	12.870	12.950	12.340	12.450	12.220	8,685,100
2023-11-23	12.410	12.960	12.300	12.880	12.642	12,040,561
2023-11-22	12.970	13.100	12.400	12.400	12.171	12,915,306
2023-11-21	13.400	13.450	12.960	13.000	12.760	14,334,041
2023-11-20	13.200	13.580	13.000	13.570	13.319	19,352,793
2023-11-17	12.710	14.250	12.660	13.550	13.299	28,158,627
2023-11-16	12.330	13.670	12.250	12.960	12.720	26,288,607
2023-11-15	12.350	12.500	12.040	12.430	12.200	9,743,600
2023-11-14	11.970	12.500	11.750	12.290	12.063	10,927,100
2023-11-13	11.650	12.080	11.450	11.850	11.631	5,954,900
2023-11-10	11.660	11.860	11.520	11.590	11.376	3,918,900
2023-11-09	12.000	12.000	11.410	11.750	11.533	6,267,900
2023-11-08	12.000	12.070	11.660	12.020	11.798	7,495,350
2023-11-07	11.700	11.990	11.510	11.910	11.690	9,267,100
2023-11-06	11.230	12.100	11.110	11.690	11.474	9,850,950
2023-11-03	11.500	11.520	11.070	11.200	10.993	8,715,300
2023-11-02	11.810	11.870	11.070	11.420	11.209	11,334,950

← NewerPage 12 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.