Shentong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.400 | 8.460 | 8.350 | 8.450 | 8.195 | 985,545 |
| 2021-11-08 | 8.380 | 8.420 | 8.290 | 8.390 | 8.136 | 950,300 |
| 2021-11-05 | 8.260 | 8.490 | 8.220 | 8.370 | 8.117 | 2,001,007 |
| 2021-11-04 | 8.190 | 8.270 | 8.140 | 8.250 | 8.001 | 1,215,860 |
| 2021-11-03 | 8.130 | 8.200 | 8.110 | 8.150 | 7.904 | 864,619 |
| 2021-11-02 | 8.190 | 8.400 | 8.110 | 8.130 | 7.884 | 1,385,700 |
| 2021-11-01 | 8.230 | 8.230 | 8.100 | 8.180 | 7.933 | 1,129,124 |
| 2021-10-29 | 8.100 | 8.300 | 8.100 | 8.230 | 7.981 | 1,269,919 |
| 2021-10-28 | 8.380 | 8.400 | 8.080 | 8.100 | 7.855 | 1,575,913 |
| 2021-10-27 | 8.640 | 8.690 | 8.380 | 8.380 | 8.127 | 1,544,900 |
| 2021-10-26 | 8.600 | 8.720 | 8.570 | 8.640 | 8.379 | 943,651 |
| 2021-10-25 | 8.550 | 8.610 | 8.510 | 8.560 | 8.301 | 634,400 |
| 2021-10-22 | 8.500 | 8.600 | 8.490 | 8.520 | 8.262 | 896,700 |
| 2021-10-21 | 8.650 | 8.720 | 8.520 | 8.550 | 8.291 | 939,504 |
| 2021-10-20 | 8.720 | 8.760 | 8.610 | 8.630 | 8.369 | 1,178,100 |
| 2021-10-19 | 8.810 | 8.850 | 8.700 | 8.710 | 8.447 | 1,265,885 |
| 2021-10-18 | 8.800 | 8.850 | 8.750 | 8.810 | 8.544 | 759,200 |
| 2021-10-15 | 8.910 | 8.910 | 8.730 | 8.780 | 8.515 | 1,185,900 |
| 2021-10-14 | 8.840 | 8.880 | 8.760 | 8.860 | 8.592 | 1,424,407 |
← NewerPage 21 of 21 · 1,219 trading days
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.