Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.600	8.700	8.560	8.580	8.321	1,631,779
2022-02-08	8.520	8.590	8.420	8.590	8.330	1,371,200
2022-02-07	8.420	8.570	8.420	8.460	8.204	1,234,600
2022-01-28	8.180	8.390	8.180	8.350	8.098	1,343,900
2022-01-27	8.190	8.330	8.130	8.180	7.933	1,440,800
2022-01-26	8.190	8.420	8.180	8.260	8.010	1,302,600
2022-01-25	8.510	8.530	8.180	8.190	7.942	2,316,000
2022-01-24	8.660	8.660	8.460	8.510	8.253	1,679,200
2022-01-21	8.710	8.750	8.600	8.620	8.359	1,447,300
2022-01-20	9.090	9.090	8.590	8.690	8.427	3,669,500
2022-01-19	9.190	9.190	8.990	9.040	8.767	3,126,100
2022-01-18	9.440	9.440	9.140	9.200	8.922	3,933,517
2022-01-17	9.270	9.470	9.240	9.440	9.155	2,849,600
2022-01-14	9.460	9.550	9.330	9.360	9.077	3,877,795
2022-01-13	9.260	9.560	9.220	9.500	9.213	6,835,436
2022-01-12	9.230	9.300	9.180	9.260	8.980	1,985,317
2022-01-11	9.260	9.320	9.150	9.200	8.922	1,886,505
2022-01-10	9.200	9.320	9.160	9.260	8.980	1,488,850
2022-01-07	9.360	9.420	9.170	9.270	8.990	3,396,530
2022-01-06	9.310	9.480	9.310	9.410	9.125	3,129,519
2022-01-05	9.330	9.390	9.130	9.370	9.087	3,687,462
2022-01-04	9.280	9.400	9.280	9.370	9.087	2,161,534
2021-12-31	9.400	9.400	9.270	9.270	8.990	2,343,200
2021-12-30	9.330	9.410	9.290	9.350	9.067	2,767,834
2021-12-29	9.410	9.560	9.280	9.330	9.048	2,770,900
2021-12-28	9.640	9.670	9.440	9.500	9.213	3,714,973
2021-12-27	9.220	9.900	9.120	9.570	9.281	7,790,372
2021-12-24	9.710	9.710	9.170	9.210	8.932	7,595,879
2021-12-23	9.410	9.780	9.380	9.750	9.455	8,980,813
2021-12-22	9.470	9.540	9.400	9.460	9.174	3,064,617
2021-12-21	9.310	9.480	9.240	9.480	9.193	3,616,745
2021-12-20	9.280	9.470	9.260	9.300	9.019	3,046,045
2021-12-17	9.420	9.420	9.230	9.370	9.087	3,882,700
2021-12-16	9.400	9.510	9.390	9.420	9.135	3,093,400
2021-12-15	9.640	9.680	9.370	9.430	9.145	5,979,119
2021-12-14	9.750	9.750	9.580	9.680	9.387	4,932,545
2021-12-13	9.730	9.850	9.630	9.760	9.465	5,992,314
2021-12-10	9.620	9.880	9.580	9.780	9.484	8,720,735
2021-12-09	9.940	9.940	9.650	9.740	9.446	18,825,632
2021-12-08	9.010	9.910	9.010	9.910	9.610	14,734,432
2021-12-07	9.300	9.310	8.930	9.010	8.738	4,496,075
2021-12-06	9.280	9.390	9.170	9.230	8.951	3,278,800
2021-12-03	9.710	9.710	9.320	9.330	9.048	4,872,305
2021-12-02	9.500	9.680	9.470	9.590	9.300	5,687,255
2021-12-01	9.540	9.630	9.390	9.560	9.271	3,742,505
2021-11-30	9.550	9.570	9.370	9.490	9.203	3,784,134
2021-11-29	9.150	9.510	9.040	9.490	9.203	5,576,234
2021-11-26	9.260	9.340	9.170	9.210	8.932	2,831,192
2021-11-25	9.500	9.600	9.280	9.350	9.067	4,254,347
2021-11-24	9.400	9.680	9.350	9.520	9.232	5,439,047
2021-11-23	9.280	9.600	9.250	9.450	9.164	4,846,098
2021-11-22	9.320	9.400	9.140	9.350	9.067	4,268,633
2021-11-19	9.150	9.500	9.070	9.320	9.038	6,615,652
2021-11-18	9.490	9.540	9.150	9.150	8.873	6,719,000
2021-11-17	9.510	9.630	9.300	9.600	9.310	10,407,129
2021-11-16	9.130	10.140	9.080	9.690	9.397	15,029,163
2021-11-15	9.270	9.390	9.100	9.220	8.941	5,229,928
2021-11-12	8.880	9.270	8.680	9.270	8.990	7,977,658
2021-11-11	8.610	8.880	8.560	8.850	8.582	3,969,313
2021-11-10	8.400	8.670	8.400	8.610	8.350	2,213,860

← NewerPage 20 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.