Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.360	8.520	8.330	8.430	8.251	1,825,917
2022-11-03	8.240	8.380	8.140	8.350	8.173	1,866,100
2022-11-02	8.280	8.370	8.040	8.240	8.065	2,472,900
2022-11-01	8.050	8.280	8.000	8.090	7.918	3,404,100
2022-10-31	7.620	8.140	7.620	8.060	7.889	2,402,900
2022-10-28	8.060	8.060	7.660	7.700	7.536	1,826,100
2022-10-27	8.220	8.220	8.000	8.010	7.840	1,217,800
2022-10-26	8.040	8.220	7.970	8.100	7.928	1,609,700
2022-10-25	7.870	8.080	7.720	8.040	7.869	1,721,700
2022-10-24	8.020	8.120	7.830	7.860	7.693	1,742,276
2022-10-21	8.200	8.200	8.000	8.020	7.850	863,105
2022-10-20	8.170	8.300	7.990	8.080	7.908	1,463,600
2022-10-19	8.400	8.450	8.160	8.170	7.996	1,296,598
2022-10-18	8.350	8.490	8.280	8.400	8.221	1,563,200
2022-10-17	8.260	8.290	8.180	8.270	8.094	1,125,717
2022-10-14	8.200	8.290	8.170	8.250	8.075	1,480,117
2022-10-13	8.180	8.270	8.070	8.180	8.006	1,094,222
2022-10-12	7.890	8.240	7.850	8.190	8.016	1,471,200
2022-10-11	7.860	7.980	7.800	7.940	7.771	813,000
2022-10-10	8.050	8.120	7.770	7.850	7.683	1,125,240
2022-09-30	8.330	8.330	7.910	7.980	7.810	1,782,421
2022-09-29	8.350	8.590	8.110	8.220	8.045	1,740,553
2022-09-28	8.590	8.620	8.210	8.220	8.045	1,708,117
2022-09-27	8.450	8.840	8.450	8.600	8.417	1,327,200
2022-09-26	8.570	8.690	8.420	8.510	8.329	1,893,356
2022-09-23	8.970	9.070	8.570	8.620	8.437	2,329,400
2022-09-22	8.740	9.520	8.730	8.990	8.799	3,991,917
2022-09-21	8.760	8.870	8.570	8.830	8.642	2,022,217
2022-09-20	8.490	8.940	8.490	8.750	8.564	2,563,856
2022-09-19	8.480	8.630	8.400	8.460	8.280	1,717,400
2022-09-16	8.670	8.720	8.450	8.460	8.280	1,708,697
2022-09-15	9.020	9.060	8.340	8.630	8.447	4,932,697
2022-09-14	8.990	9.180	8.820	8.960	8.770	3,362,106
2022-09-13	9.240	9.350	9.130	9.190	8.995	2,291,400
2022-09-09	9.650	9.660	9.120	9.180	8.985	3,432,674
2022-09-08	9.900	10.000	9.480	9.490	9.288	7,667,115
2022-09-07	8.920	9.850	8.910	9.850	9.641	5,003,801
2022-09-06	8.970	8.980	8.800	8.950	8.760	1,923,641
2022-09-05	8.920	9.030	8.820	8.930	8.740	1,665,200
2022-09-02	8.870	8.970	8.670	8.940	8.750	2,419,900
2022-09-01	9.180	9.200	8.690	8.840	8.652	3,701,900
2022-08-31	9.680	9.690	9.010	9.070	8.877	4,038,111
2022-08-30	9.940	9.940	9.580	9.670	9.464	2,084,162
2022-08-29	9.950	10.040	9.720	9.820	9.611	2,007,518
2022-08-26	9.950	10.210	9.860	9.950	9.739	2,251,195
2022-08-25	10.400	10.400	9.560	9.970	9.758	5,214,985
2022-08-24	10.800	10.800	10.110	10.180	9.964	4,950,441
2022-08-23	11.030	11.070	10.650	10.790	10.561	5,796,862
2022-08-22	10.850	11.300	10.630	10.930	10.698	4,787,353
2022-08-19	11.130	11.140	10.860	11.000	10.766	4,020,300
2022-08-18	11.270	11.270	10.840	11.100	10.864	6,238,298
2022-08-17	10.600	11.290	10.540	11.280	11.040	9,578,196
2022-08-16	10.310	10.680	10.120	10.600	10.375	6,585,850
2022-08-15	9.930	10.890	9.930	10.290	10.071	8,386,268
2022-08-12	9.670	10.090	9.580	10.000	9.787	7,377,280
2022-08-11	9.710	9.880	9.560	9.620	9.416	5,820,337
2022-08-10	10.100	10.120	9.700	9.770	9.562	6,497,899
2022-08-09	9.730	10.090	9.640	10.020	9.807	8,246,362
2022-08-08	9.210	9.990	9.180	9.880	9.670	11,333,508
2022-08-05	9.220	9.700	9.150	9.370	9.171	9,620,555

← NewerPage 17 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.