Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.050	7.420	7.030	7.120	6.905	2,394,550
2022-05-10	6.930	7.070	6.780	7.070	6.856	1,118,717
2022-05-09	7.280	7.300	6.880	6.940	6.730	1,072,217
2022-05-06	6.790	6.890	6.720	6.840	6.633	927,700
2022-05-05	6.810	6.880	6.670	6.870	6.662	1,321,245
2022-04-29	6.410	6.780	6.410	6.740	6.536	1,362,325
2022-04-28	6.600	6.640	6.350	6.480	6.284	873,345
2022-04-27	6.370	6.650	6.110	6.600	6.400	1,502,000
2022-04-26	6.810	6.910	6.400	6.410	6.216	1,227,700
2022-04-25	7.400	7.400	6.870	6.900	6.691	2,138,770
2022-04-22	7.450	7.530	7.280	7.410	7.186	885,600
2022-04-21	7.690	7.730	7.420	7.450	7.225	1,121,000
2022-04-20	7.700	7.880	7.650	7.740	7.506	985,725
2022-04-19	7.880	7.990	7.760	7.800	7.564	1,198,000
2022-04-18	7.560	7.860	7.560	7.830	7.593	1,424,300
2022-04-15	7.700	7.700	7.520	7.600	7.370	743,100
2022-04-14	7.650	7.790	7.640	7.680	7.448	596,600
2022-04-13	7.800	7.800	7.590	7.630	7.399	871,100
2022-04-12	7.650	7.770	7.520	7.740	7.506	1,138,922
2022-04-11	7.990	7.990	7.610	7.670	7.438	1,624,000
2022-04-08	8.140	8.220	7.950	7.990	7.748	1,431,500
2022-04-07	8.300	8.370	8.130	8.140	7.894	1,232,400
2022-04-06	8.230	8.360	8.170	8.300	8.049	1,440,000
2022-04-01	8.390	8.390	8.160	8.230	7.981	1,588,545
2022-03-31	8.330	8.450	8.330	8.360	8.107	966,500
2022-03-30	8.350	8.460	8.300	8.390	8.136	983,571
2022-03-29	8.410	8.460	8.320	8.350	8.098	731,200
2022-03-28	8.410	8.450	8.220	8.420	8.165	1,282,400
2022-03-25	8.520	8.610	8.420	8.430	8.175	1,122,700
2022-03-24	8.520	8.650	8.500	8.500	8.243	937,500
2022-03-23	8.700	8.710	8.550	8.570	8.311	1,286,998
2022-03-22	8.740	8.760	8.600	8.670	8.408	1,250,317
2022-03-21	8.570	8.790	8.570	8.710	8.447	2,098,566
2022-03-18	8.400	8.600	8.340	8.580	8.321	1,651,900
2022-03-17	8.510	8.650	8.440	8.470	8.214	1,951,500
2022-03-16	8.320	8.470	8.110	8.450	8.195	1,707,381
2022-03-15	8.380	8.620	8.250	8.300	8.049	2,335,700
2022-03-14	8.330	8.680	8.290	8.480	8.224	2,243,381
2022-03-11	8.350	8.450	8.180	8.430	8.175	1,392,900
2022-03-10	8.470	8.570	8.360	8.370	8.117	1,065,400
2022-03-09	8.450	8.530	8.020	8.360	8.107	1,853,817
2022-03-08	8.710	8.740	8.420	8.420	8.165	1,737,100
2022-03-07	8.850	8.870	8.670	8.680	8.418	1,701,393
2022-03-04	8.890	8.950	8.810	8.860	8.592	2,751,800
2022-03-03	8.730	9.040	8.680	8.890	8.621	4,287,900
2022-03-02	8.780	8.870	8.690	8.730	8.466	4,319,283
2022-03-01	8.410	9.250	8.400	8.870	8.602	7,056,783
2022-02-28	8.530	8.540	8.250	8.410	8.156	948,500
2022-02-25	8.540	8.650	8.500	8.530	8.272	1,300,791
2022-02-24	8.620	8.690	8.350	8.500	8.243	2,419,500
2022-02-23	8.500	8.650	8.500	8.640	8.379	1,503,700
2022-02-22	8.610	8.610	8.480	8.500	8.243	1,225,400
2022-02-21	8.580	8.650	8.550	8.650	8.388	1,184,434
2022-02-18	8.500	8.590	8.460	8.580	8.321	903,700
2022-02-17	8.600	8.660	8.510	8.520	8.262	1,282,245
2022-02-16	8.570	8.620	8.510	8.600	8.340	1,001,300
2022-02-15	8.430	8.700	8.410	8.560	8.301	1,649,800
2022-02-14	8.370	8.470	8.350	8.430	8.175	605,400
2022-02-11	8.510	8.570	8.360	8.410	8.156	1,128,000
2022-02-10	8.590	8.590	8.470	8.540	8.282	1,153,045

← NewerPage 19 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.