Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.850	16.080	15.600	15.600	15.407	6,572,623
2026-01-19	16.150	16.230	15.940	15.960	15.763	7,382,300
2026-01-16	15.760	16.150	15.700	16.150	15.950	10,012,250
2026-01-15	15.950	16.050	15.450	15.630	15.437	7,566,750
2026-01-14	15.910	16.150	15.670	15.860	15.664	9,748,798
2026-01-13	16.350	16.350	15.870	15.880	15.684	11,520,600
2026-01-12	16.670	16.680	16.200	16.380	16.177	13,674,300
2026-01-09	16.610	16.830	16.410	16.670	16.464	17,298,835
2026-01-08	16.100	17.220	15.700	16.980	16.770	28,139,202
2026-01-07	16.330	16.680	15.900	16.270	16.069	27,180,813
2026-01-06	15.130	16.670	15.110	16.670	16.464	23,505,823
2026-01-05	14.930	15.200	14.810	15.150	14.963	5,680,044
2025-12-31	14.830	15.140	14.550	14.930	14.745	6,739,368
2025-12-30	14.750	14.850	14.550	14.800	14.617	3,377,480
2025-12-29	14.670	14.770	14.520	14.730	14.548	4,116,700
2025-12-26	15.050	15.050	14.550	14.650	14.469	5,377,100
2025-12-25	14.800	14.980	14.660	14.960	14.775	4,798,210
2025-12-24	14.430	14.860	14.390	14.760	14.577	6,103,803
2025-12-23	15.000	15.160	14.490	14.510	14.330	7,482,100
2025-12-22	14.730	15.350	14.680	14.990	14.805	11,588,400
2025-12-19	14.320	14.760	14.320	14.540	14.360	8,323,100
2025-12-18	14.110	14.570	14.030	14.300	14.123	6,597,561
2025-12-17	14.220	14.750	13.970	14.230	14.054	8,052,600
2025-12-16	14.200	14.660	13.920	14.300	14.123	7,819,800
2025-12-15	14.190	14.240	14.030	14.110	13.935	2,316,490
2025-12-12	14.150	14.280	14.030	14.150	13.975	2,325,242
2025-12-11	14.380	14.380	14.110	14.110	13.935	2,158,800
2025-12-10	14.250	14.350	14.150	14.320	14.143	2,354,898
2025-12-09	14.440	14.550	14.250	14.260	14.084	2,571,900
2025-12-08	14.510	14.560	14.340	14.440	14.261	2,008,730
2025-12-05	14.370	14.460	14.200	14.440	14.261	2,067,042
2025-12-04	14.500	14.550	14.280	14.380	14.202	2,352,642
2025-12-03	14.600	14.780	14.300	14.360	14.182	3,013,700
2025-12-02	14.780	14.850	14.460	14.520	14.340	2,004,000
2025-12-01	14.800	14.870	14.710	14.780	14.597	3,139,200
2025-11-28	14.510	14.930	14.400	14.880	14.696	4,231,338
2025-11-27	14.580	14.650	14.400	14.420	14.242	2,102,502
2025-11-26	14.630	14.780	14.550	14.580	14.373	2,450,100
2025-11-25	14.580	14.860	14.380	14.690	14.481	3,757,700
2025-11-24	14.290	14.440	14.180	14.370	14.166	2,864,100
2025-11-21	14.620	14.780	14.190	14.280	14.077	3,503,500
2025-11-20	14.850	14.850	14.560	14.630	14.422	2,376,698
2025-11-19	15.030	15.060	14.610	14.730	14.521	2,892,800
2025-11-18	15.200	15.200	14.880	14.980	14.767	3,151,968
2025-11-17	15.350	15.350	15.030	15.150	14.935	2,733,300
2025-11-14	15.270	15.390	15.200	15.200	14.984	2,074,300
2025-11-13	15.200	15.430	15.050	15.360	15.142	3,414,200
2025-11-12	15.490	15.500	15.010	15.140	14.925	4,430,900
2025-11-11	15.430	15.500	15.310	15.480	15.260	3,337,500
2025-11-10	15.740	15.790	15.360	15.430	15.211	4,386,095
2025-11-07	15.980	15.980	15.640	15.690	15.467	5,466,300
2025-11-06	15.760	16.140	15.710	16.000	15.773	4,874,600
2025-11-05	15.730	15.880	15.600	15.750	15.526	3,854,200
2025-11-04	16.120	16.250	15.770	15.870	15.645	4,645,900
2025-11-03	16.110	16.240	15.730	16.200	15.970	7,083,249
2025-10-31	16.150	16.300	16.070	16.110	15.881	6,048,151
2025-10-30	16.660	16.660	16.040	16.070	15.842	10,921,051
2025-10-29	17.430	17.500	16.300	16.590	16.354	17,890,751
2025-10-28	18.410	18.410	17.550	17.600	17.350	12,070,300
2025-10-27	18.110	18.560	17.970	18.450	18.188	14,026,174

← NewerPage 4 of 21 · 1,218 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.