Shentong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.050 | 9.240 | 8.840 | 9.220 | 9.024 | 7,064,900 |
| 2022-08-03 | 8.990 | 9.170 | 8.800 | 9.080 | 8.887 | 9,876,562 |
| 2022-08-02 | 8.850 | 9.170 | 8.280 | 9.120 | 8.926 | 14,816,189 |
| 2022-08-01 | 8.790 | 9.220 | 8.480 | 9.030 | 8.838 | 20,099,674 |
| 2022-07-29 | 8.200 | 8.460 | 8.200 | 8.390 | 8.212 | 5,388,352 |
| 2022-07-28 | 8.030 | 8.260 | 8.020 | 8.200 | 8.026 | 4,139,700 |
| 2022-07-27 | 7.880 | 8.050 | 7.840 | 8.020 | 7.850 | 2,822,566 |
| 2022-07-26 | 7.770 | 7.860 | 7.630 | 7.860 | 7.693 | 1,644,700 |
| 2022-07-25 | 7.890 | 7.950 | 7.740 | 7.810 | 7.644 | 1,876,343 |
| 2022-07-22 | 7.820 | 7.880 | 7.720 | 7.860 | 7.693 | 2,011,917 |
| 2022-07-21 | 7.800 | 7.850 | 7.710 | 7.790 | 7.624 | 1,704,100 |
| 2022-07-20 | 7.720 | 7.790 | 7.660 | 7.770 | 7.605 | 1,586,705 |
| 2022-07-19 | 7.550 | 7.820 | 7.540 | 7.780 | 7.615 | 4,139,197 |
| 2022-07-18 | 7.240 | 7.560 | 7.240 | 7.560 | 7.399 | 2,149,258 |
| 2022-07-15 | 7.410 | 7.490 | 7.250 | 7.270 | 7.115 | 2,355,407 |
| 2022-07-14 | 7.420 | 7.530 | 7.400 | 7.450 | 7.292 | 1,652,297 |
| 2022-07-13 | 7.520 | 7.580 | 7.420 | 7.550 | 7.390 | 1,234,747 |
| 2022-07-12 | 7.420 | 7.520 | 7.390 | 7.490 | 7.331 | 1,369,403 |
| 2022-07-11 | 7.570 | 7.570 | 7.400 | 7.460 | 7.301 | 1,764,308 |
| 2022-07-08 | 7.650 | 7.710 | 7.550 | 7.610 | 7.448 | 2,459,085 |
| 2022-07-07 | 7.580 | 7.690 | 7.460 | 7.650 | 7.487 | 2,709,285 |
| 2022-07-06 | 7.520 | 7.640 | 7.400 | 7.630 | 7.399 | 3,105,314 |
| 2022-07-05 | 7.530 | 7.620 | 7.410 | 7.470 | 7.244 | 2,307,687 |
| 2022-07-04 | 7.560 | 7.610 | 7.430 | 7.500 | 7.273 | 2,038,497 |
| 2022-07-01 | 7.730 | 7.770 | 7.550 | 7.550 | 7.322 | 3,808,868 |
| 2022-06-30 | 7.880 | 7.940 | 7.700 | 7.730 | 7.496 | 5,849,300 |
| 2022-06-29 | 8.380 | 8.390 | 7.880 | 7.900 | 7.661 | 8,296,876 |
| 2022-06-28 | 8.370 | 8.550 | 8.320 | 8.380 | 8.127 | 7,591,640 |
| 2022-06-27 | 8.330 | 8.520 | 8.190 | 8.450 | 8.195 | 9,131,962 |
| 2022-06-24 | 8.530 | 8.580 | 8.310 | 8.370 | 8.117 | 11,609,696 |
| 2022-06-23 | 8.600 | 9.000 | 8.280 | 8.680 | 8.418 | 23,173,202 |
| 2022-06-22 | 7.780 | 8.600 | 7.760 | 8.600 | 8.340 | 15,626,089 |
| 2022-06-21 | 8.080 | 8.400 | 7.720 | 7.820 | 7.584 | 4,006,247 |
| 2022-06-20 | 7.980 | 7.980 | 7.760 | 7.970 | 7.729 | 1,848,900 |
| 2022-06-17 | 7.660 | 7.900 | 7.660 | 7.780 | 7.545 | 1,785,400 |
| 2022-06-16 | 7.820 | 8.090 | 7.700 | 7.730 | 7.496 | 3,115,000 |
| 2022-06-15 | 8.150 | 8.580 | 7.850 | 7.860 | 7.622 | 5,951,390 |
| 2022-06-14 | 7.850 | 7.970 | 7.680 | 7.930 | 7.690 | 1,180,400 |
| 2022-06-13 | 7.780 | 7.990 | 7.650 | 7.910 | 7.671 | 1,578,100 |
| 2022-06-10 | 7.600 | 7.850 | 7.590 | 7.800 | 7.564 | 835,693 |
| 2022-06-09 | 7.760 | 7.860 | 7.580 | 7.650 | 7.419 | 1,057,319 |
| 2022-06-08 | 7.890 | 7.910 | 7.610 | 7.810 | 7.574 | 1,039,200 |
| 2022-06-07 | 8.060 | 8.060 | 7.820 | 7.860 | 7.622 | 1,413,100 |
| 2022-06-06 | 7.910 | 8.100 | 7.850 | 8.070 | 7.826 | 1,481,200 |
| 2022-06-02 | 7.790 | 7.940 | 7.700 | 7.900 | 7.661 | 1,417,800 |
| 2022-06-01 | 7.600 | 7.830 | 7.600 | 7.780 | 7.545 | 1,509,400 |
| 2022-05-31 | 7.660 | 7.660 | 7.520 | 7.610 | 7.380 | 693,700 |
| 2022-05-30 | 7.620 | 7.680 | 7.520 | 7.660 | 7.428 | 888,117 |
| 2022-05-27 | 7.630 | 7.730 | 7.530 | 7.590 | 7.361 | 842,200 |
| 2022-05-26 | 7.660 | 7.670 | 7.490 | 7.630 | 7.399 | 1,118,400 |
| 2022-05-25 | 7.420 | 7.670 | 7.420 | 7.670 | 7.438 | 1,377,506 |
| 2022-05-24 | 7.680 | 7.750 | 7.420 | 7.450 | 7.225 | 1,451,100 |
| 2022-05-23 | 7.620 | 7.690 | 7.540 | 7.660 | 7.428 | 1,206,417 |
| 2022-05-20 | 7.570 | 7.610 | 7.440 | 7.580 | 7.351 | 1,065,417 |
| 2022-05-19 | 7.430 | 7.550 | 7.380 | 7.520 | 7.293 | 1,027,941 |
| 2022-05-18 | 7.340 | 7.550 | 7.330 | 7.480 | 7.254 | 1,262,476 |
| 2022-05-17 | 7.350 | 7.410 | 7.220 | 7.340 | 7.118 | 1,111,834 |
| 2022-05-16 | 7.350 | 7.370 | 7.250 | 7.310 | 7.089 | 652,217 |
| 2022-05-13 | 7.180 | 7.350 | 7.150 | 7.320 | 7.099 | 1,220,834 |
| 2022-05-12 | 7.120 | 7.300 | 7.080 | 7.180 | 6.963 | 1,132,500 |
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.