Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.960	11.000	10.220	10.350	10.130	16,603,417
2023-07-31	11.600	11.780	11.080	11.130	10.893	18,187,523
2023-07-28	11.780	12.080	11.390	11.870	11.618	19,487,122
2023-07-27	11.790	12.540	11.370	12.200	11.941	24,326,572
2023-07-26	11.200	12.010	10.950	11.580	11.334	15,986,647
2023-07-25	10.920	11.600	10.900	11.400	11.158	22,788,750
2023-07-24	11.260	11.640	10.850	11.460	11.216	15,488,410
2023-07-21	11.350	12.030	11.190	11.410	11.167	21,675,600
2023-07-20	11.520	12.060	11.270	11.380	11.138	18,463,000
2023-07-19	10.550	11.760	10.390	11.460	11.216	22,816,050
2023-07-18	10.910	11.180	10.520	10.940	10.707	22,787,100
2023-07-17	9.850	11.220	9.840	10.790	10.561	34,356,700
2023-07-14	10.780	10.840	10.230	10.230	10.013	34,756,040
2023-07-13	12.990	12.990	11.190	11.370	11.128	47,616,275
2023-07-12	10.560	11.810	10.560	11.810	11.559	19,405,888
2023-07-11	11.070	11.070	10.380	10.740	10.512	25,827,392
2023-07-10	10.000	11.100	10.000	11.100	10.864	14,941,814
2023-07-07	10.650	10.970	9.920	10.090	9.876	17,930,240
2023-07-06	9.960	10.100	9.780	9.970	9.758	3,548,100
2023-07-05	10.100	10.150	9.780	9.910	9.699	5,574,092
2023-07-04	9.600	10.180	9.590	9.940	9.729	7,907,140
2023-07-03	9.600	9.820	9.500	9.610	9.406	2,566,600
2023-06-30	9.610	9.750	9.500	9.570	9.367	3,050,740
2023-06-29	9.460	9.830	9.440	9.610	9.406	5,113,145
2023-06-28	9.250	9.640	9.050	9.520	9.318	5,747,737
2023-06-27	9.070	9.260	8.990	9.240	9.044	2,694,000
2023-06-26	9.180	9.350	9.040	9.100	8.907	3,828,100
2023-06-21	9.150	9.380	9.140	9.180	8.985	2,801,600
2023-06-20	9.180	9.250	9.050	9.150	8.956	2,444,800
2023-06-19	9.100	9.430	9.100	9.180	8.985	2,821,717
2023-06-16	9.280	9.380	9.120	9.150	8.956	3,732,300
2023-06-15	9.290	9.400	9.200	9.280	9.083	4,606,098
2023-06-14	9.320	9.400	9.160	9.270	9.073	5,436,600
2023-06-13	9.000	9.390	8.920	9.320	9.122	13,397,669
2023-06-12	8.440	9.340	8.440	9.090	8.897	10,402,179
2023-06-09	8.340	8.570	8.330	8.490	8.310	1,770,617
2023-06-08	8.450	8.530	8.300	8.350	8.173	1,831,000
2023-06-07	8.580	8.610	8.370	8.400	8.221	2,037,800
2023-06-06	8.800	8.800	8.510	8.570	8.388	1,351,000
2023-06-05	8.650	8.790	8.600	8.750	8.564	1,437,300
2023-06-02	8.630	8.710	8.500	8.640	8.456	1,673,100
2023-06-01	8.680	8.740	8.550	8.550	8.368	1,909,400
2023-05-31	8.680	8.740	8.600	8.700	8.515	1,189,900
2023-05-30	8.580	8.810	8.580	8.720	8.535	1,878,501
2023-05-29	8.800	8.880	8.580	8.600	8.417	2,680,310
2023-05-26	8.620	8.930	8.530	8.860	8.672	3,491,501
2023-05-25	8.530	8.690	8.470	8.600	8.417	1,590,136
2023-05-24	8.600	8.640	8.430	8.530	8.349	1,298,500
2023-05-23	8.540	8.730	8.480	8.570	8.388	2,139,000
2023-05-22	8.470	8.580	8.330	8.570	8.388	1,749,500
2023-05-19	8.550	8.650	8.340	8.420	8.241	1,306,900
2023-05-18	8.460	8.600	8.410	8.500	8.319	1,900,836
2023-05-17	8.300	8.460	8.300	8.430	8.251	1,198,100
2023-05-16	8.430	8.440	8.290	8.320	8.143	1,428,200
2023-05-15	8.520	8.660	8.300	8.440	8.261	1,831,600
2023-05-12	8.600	8.650	8.360	8.500	8.319	1,982,401
2023-05-11	8.840	8.880	8.540	8.640	8.456	2,806,800
2023-05-10	8.180	8.850	8.170	8.790	8.603	5,774,601
2023-05-09	8.730	8.730	8.170	8.170	7.996	4,373,500
2023-05-08	8.520	8.890	8.420	8.750	8.564	3,913,269

← NewerPage 14 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.