Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.960	8.980	8.400	8.460	8.280	5,030,833
2023-05-04	8.890	9.150	8.890	8.960	8.770	3,100,809
2023-04-28	9.100	9.150	8.900	9.000	8.809	4,385,900
2023-04-27	8.990	9.300	8.870	9.070	8.877	4,048,717
2023-04-26	8.870	9.150	8.870	9.050	8.858	3,339,900
2023-04-25	9.280	9.280	8.710	8.900	8.711	4,806,034
2023-04-24	9.400	9.410	8.920	9.350	9.151	7,510,522
2023-04-21	9.140	9.370	9.100	9.280	9.083	6,246,822
2023-04-20	9.170	9.280	9.110	9.180	8.985	5,800,340
2023-04-19	9.150	9.360	9.090	9.300	9.102	7,882,333
2023-04-18	9.160	9.550	9.110	9.300	9.102	15,678,812
2023-04-17	8.330	9.160	8.320	9.160	8.965	8,536,274
2023-04-14	8.400	8.430	8.300	8.330	8.153	1,530,500
2023-04-13	8.360	8.420	8.310	8.310	8.133	1,300,541
2023-04-12	8.500	8.500	8.290	8.370	8.192	2,057,282
2023-04-11	8.660	8.680	8.460	8.480	8.300	1,276,000
2023-04-10	8.620	8.710	8.580	8.670	8.486	1,525,600
2023-04-07	8.440	8.720	8.440	8.620	8.437	1,602,700
2023-04-06	8.540	8.690	8.350	8.490	8.310	3,194,600
2023-04-04	9.090	9.090	8.520	8.550	8.368	4,931,682
2023-04-03	8.870	9.040	8.800	9.030	8.838	2,309,433
2023-03-31	8.820	8.900	8.780	8.870	8.681	1,169,400
2023-03-30	8.890	8.940	8.770	8.820	8.633	1,609,200
2023-03-29	8.780	8.930	8.730	8.920	8.730	1,719,900
2023-03-28	8.730	8.950	8.720	8.840	8.652	2,601,850
2023-03-27	8.740	8.790	8.600	8.780	8.593	2,217,245
2023-03-24	8.820	8.860	8.740	8.770	8.584	1,680,400
2023-03-23	8.900	8.900	8.740	8.820	8.633	2,779,913
2023-03-22	9.130	9.170	8.900	8.940	8.750	3,009,202
2023-03-21	8.830	9.050	8.730	9.050	8.858	3,239,414
2023-03-20	8.880	8.880	8.550	8.780	8.593	2,975,502
2023-03-17	8.910	8.920	8.750	8.840	8.652	1,887,702
2023-03-16	8.990	9.190	8.780	8.780	8.593	2,694,100
2023-03-15	8.920	9.070	8.920	9.040	8.848	2,247,298
2023-03-14	9.200	9.230	8.800	8.860	8.672	4,139,800
2023-03-13	9.340	9.430	9.110	9.170	8.975	3,941,512
2023-03-10	9.470	9.650	9.350	9.360	9.161	4,691,000
2023-03-09	9.340	9.550	9.170	9.510	9.308	5,721,700
2023-03-08	9.160	9.320	9.150	9.290	9.093	2,575,793
2023-03-07	9.470	9.490	9.180	9.190	8.995	4,206,300
2023-03-06	9.680	9.710	9.290	9.440	9.239	5,950,257
2023-03-03	9.940	9.940	9.580	9.630	9.425	8,869,469
2023-03-02	9.900	9.960	9.760	9.940	9.729	9,635,349
2023-03-01	9.990	10.070	9.730	9.910	9.699	10,812,075
2023-02-28	10.070	10.070	9.760	9.940	9.729	11,337,700
2023-02-27	10.470	10.500	9.940	10.100	9.885	15,570,743
2023-02-24	10.670	11.300	10.030	10.400	10.179	28,968,835
2023-02-23	9.730	10.670	9.650	10.670	10.443	13,983,861
2023-02-22	9.200	9.850	9.160	9.700	9.494	10,825,760
2023-02-21	9.010	9.350	8.970	9.270	9.073	3,670,191
2023-02-20	8.800	9.030	8.800	9.010	8.818	2,569,200
2023-02-17	9.030	9.080	8.750	8.780	8.593	2,478,100
2023-02-16	9.290	9.400	8.880	8.940	8.750	2,776,775
2023-02-15	9.300	9.350	9.240	9.340	9.141	1,536,470
2023-02-14	9.450	9.480	9.180	9.210	9.014	2,553,303
2023-02-13	9.460	9.460	9.290	9.400	9.200	1,780,600
2023-02-10	9.560	9.710	9.340	9.360	9.161	2,581,817
2023-02-09	9.480	9.720	9.450	9.600	9.396	2,654,100
2023-02-08	9.550	9.690	9.470	9.580	9.376	2,582,600
2023-02-07	9.660	9.720	9.410	9.550	9.347	3,469,000

← NewerPage 15 of 21 · 1,212 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.