Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.050	12.170	11.700	11.860	11.641	6,856,800
2023-10-31	12.010	12.420	11.710	11.900	11.680	10,284,645
2023-10-30	11.960	12.440	11.780	12.150	11.925	13,742,820
2023-10-27	11.890	12.120	11.800	11.950	11.729	11,266,650
2023-10-26	12.010	12.210	11.680	12.200	11.974	16,263,400
2023-10-25	12.420	12.530	12.020	12.170	11.945	23,298,625
2023-10-24	11.360	12.420	11.360	12.420	12.190	10,008,425
2023-10-23	11.490	11.970	11.200	11.290	11.081	7,707,060
2023-10-20	11.440	11.740	11.290	11.490	11.278	7,228,760
2023-10-19	11.280	11.770	11.090	11.580	11.366	9,864,460
2023-10-18	11.220	11.490	11.160	11.370	11.160	5,083,360
2023-10-17	11.670	11.670	11.280	11.360	11.150	7,950,660
2023-10-16	11.710	12.250	11.480	11.850	11.631	12,801,500
2023-10-13	11.450	12.170	11.320	11.760	11.543	16,024,400
2023-10-12	11.390	11.480	11.150	11.380	11.170	6,096,600
2023-10-11	11.530	11.550	11.280	11.340	11.099	5,616,000
2023-10-10	11.660	11.660	11.220	11.500	11.256	9,835,000
2023-10-09	11.530	11.960	11.300	11.670	11.422	15,852,400
2023-09-28	11.360	11.590	11.150	11.490	11.246	9,846,700
2023-09-27	11.580	11.740	11.330	11.400	11.158	13,819,620
2023-09-26	11.930	11.930	11.250	11.630	11.383	22,420,675
2023-09-25	10.400	11.480	10.360	11.480	11.236	9,432,700
2023-09-22	10.280	10.470	10.240	10.440	10.218	2,946,200
2023-09-21	10.500	10.500	10.140	10.230	10.013	4,538,085
2023-09-20	10.500	10.520	10.200	10.220	10.003	3,465,600
2023-09-19	10.820	10.860	10.400	10.500	10.277	4,353,900
2023-09-18	10.440	11.040	10.380	10.780	10.551	7,854,200
2023-09-15	10.550	10.660	10.360	10.410	10.189	4,982,320
2023-09-14	10.960	10.960	10.440	10.510	10.287	6,381,050
2023-09-13	11.100	11.240	10.610	10.860	10.629	9,985,100
2023-09-12	11.670	11.750	11.140	11.200	10.962	13,298,550
2023-09-11	11.990	12.190	11.400	11.680	11.432	17,984,157
2023-09-08	10.930	11.900	10.720	11.490	11.246	12,345,020
2023-09-07	11.230	11.310	10.810	10.830	10.600	5,769,250
2023-09-06	10.920	11.310	10.810	11.250	11.011	8,327,640
2023-09-05	10.560	11.370	10.480	10.980	10.747	12,251,639
2023-09-04	10.280	10.570	10.100	10.480	10.257	4,963,900
2023-09-01	10.060	10.250	10.010	10.210	9.993	3,680,500
2023-08-31	9.960	10.160	9.880	10.060	9.846	4,875,900
2023-08-30	9.500	10.080	9.500	10.020	9.807	6,492,250
2023-08-29	9.360	10.070	9.230	10.010	9.797	7,785,661
2023-08-28	9.600	9.720	9.270	9.340	9.141	3,485,706
2023-08-25	9.310	9.430	9.240	9.290	9.093	2,851,250
2023-08-24	9.350	9.510	9.280	9.360	9.161	2,987,400
2023-08-23	9.430	9.650	9.380	9.410	9.210	3,525,500
2023-08-22	9.370	9.570	9.310	9.510	9.308	2,724,900
2023-08-21	9.370	9.590	9.320	9.410	9.210	2,911,800
2023-08-18	9.540	9.630	9.490	9.490	9.288	3,240,200
2023-08-17	9.420	9.600	9.270	9.550	9.347	4,338,000
2023-08-16	9.600	9.680	9.340	9.370	9.171	4,536,740
2023-08-15	9.960	10.000	9.520	9.600	9.396	5,047,990
2023-08-14	9.450	9.910	9.450	9.900	9.690	6,445,525
2023-08-11	10.000	10.080	9.900	9.910	9.699	3,422,150
2023-08-10	10.060	10.140	9.970	10.010	9.797	3,142,600
2023-08-09	10.170	10.170	9.910	10.040	9.827	4,225,500
2023-08-08	10.100	10.500	10.090	10.200	9.983	7,826,600
2023-08-07	10.330	10.340	10.080	10.140	9.924	5,208,850
2023-08-04	10.060	10.330	9.930	10.230	10.013	7,861,300
2023-08-03	10.200	10.250	9.970	10.070	9.856	8,495,447
2023-08-02	10.320	10.460	10.160	10.220	10.003	9,007,347

← NewerPage 13 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.