See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 605228.SHG stock page

Shentong Technology Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-069.2609.8609.1209.7509.5436,892,405
2023-02-039.3009.3509.1009.2409.0442,851,976
2023-02-029.2009.4209.2009.3309.1323,583,960
2023-02-019.2609.3209.1909.2709.0733,111,400
2023-01-319.0009.3208.9509.2709.0735,316,514
2023-01-308.9209.2608.9209.1008.9074,192,700
2023-01-208.7108.8608.7108.7808.5931,615,900
2023-01-198.6508.7308.6408.7108.5251,315,100
2023-01-188.8608.8608.6308.6908.5052,199,200
2023-01-178.6108.9108.6108.8308.6423,019,401
2023-01-168.6008.7808.5908.6408.4563,058,876
2023-01-139.0009.0008.5608.6208.4373,869,700
2023-01-128.8108.9608.7008.8508.6623,453,800
2023-01-119.2009.2208.8208.8208.6335,192,178
2023-01-109.4209.4908.6609.0808.8876,742,692
2023-01-098.7609.6108.7609.3809.18112,218,495
2023-01-068.5009.2508.4908.7408.55410,088,519
2023-01-058.4908.6308.3308.5608.3783,977,289
2023-01-048.4808.5608.3608.4008.2213,642,819
2023-01-038.4608.6508.3408.4408.2616,298,717
2022-12-308.2808.8008.2208.4808.30010,578,962
2022-12-297.3808.1207.3508.1207.9474,705,200
2022-12-287.6107.6107.3607.3807.2231,959,100
2022-12-277.7807.8507.5907.6007.4381,998,807
2022-12-267.5007.7907.4107.7607.5953,144,838
2022-12-237.7507.8807.4607.5007.3414,269,117
2022-12-228.5008.5507.8307.9407.7715,620,717
2022-12-218.8708.8908.4008.4608.2804,033,200
2022-12-208.6308.8308.4308.8108.6233,951,717
2022-12-198.9609.0308.5808.6808.4965,781,306
2022-12-168.9208.9908.7608.9608.7704,964,700
2022-12-158.5909.2208.5708.9908.7998,591,234
2022-12-148.7808.7808.4808.5908.4075,001,100
2022-12-138.3509.2108.3508.7908.6039,132,717
2022-12-128.3308.3908.2108.3808.2021,290,300
2022-12-098.4208.4508.2608.2908.1141,241,800
2022-12-088.4408.5008.3508.3908.2121,294,700
2022-12-078.4708.5608.4208.4408.2611,466,900
2022-12-068.4908.5208.4008.4208.2411,484,317
2022-12-058.5508.6008.4708.5208.3391,802,865
2022-12-028.3408.4708.3108.4508.2701,558,665
2022-12-018.4708.5308.3808.4008.2211,448,400
2022-11-308.2908.4408.2908.4008.2211,459,600
2022-11-298.1608.3208.1608.2908.1141,109,191
2022-11-288.2208.2208.1108.1908.016715,413
2022-11-258.3808.4208.1908.2208.0451,512,062
2022-11-248.3008.4908.3008.4208.2411,296,700
2022-11-238.4308.4308.2208.3308.1531,403,200
2022-11-228.5908.6508.3908.4308.2512,217,700
2022-11-218.3008.6708.1508.6308.4472,832,900
2022-11-188.4208.4308.3108.3708.1921,881,006
2022-11-178.3108.3908.2008.3808.2021,884,300
2022-11-168.4708.5208.2608.3108.1331,713,100
2022-11-158.1208.5008.0808.4708.2902,330,195
2022-11-148.2108.2308.0108.1207.9471,229,635
2022-11-118.2208.3408.1208.1407.9671,664,935
2022-11-108.3608.3908.0908.1407.9672,008,800
2022-11-098.3808.4408.2908.3008.124689,452
2022-11-088.4008.5008.2808.3808.2021,270,045
2022-11-078.4308.4908.3608.4008.2211,926,400
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-210.0450 CNY
2026-05-200.1170 CNY
2025-11-270.0270 CNY
2024-06-180.0400 CNY
2023-10-120.0320 CNY
2022-07-070.0700 CNY
2021-06-230.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.