Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.390	12.620	12.260	12.550	12.372	5,785,200
2025-07-23	12.350	12.490	12.290	12.370	12.194	4,951,500
2025-07-22	12.540	12.550	12.320	12.420	12.244	5,698,300
2025-07-21	12.680	12.790	12.370	12.550	12.372	9,368,000
2025-07-18	12.980	13.000	12.370	12.470	12.293	9,728,455
2025-07-17	12.570	13.000	12.570	12.980	12.796	7,764,800
2025-07-16	12.450	12.880	12.260	12.690	12.510	10,487,155
2025-07-15	12.250	12.490	12.110	12.330	12.155	11,812,000
2025-07-14	12.000	12.410	11.940	12.260	12.086	6,808,450
2025-07-11	11.910	12.070	11.890	12.000	11.830	3,642,887
2025-07-10	11.890	12.030	11.810	11.960	11.790	4,005,700
2025-07-09	12.070	12.230	11.900	11.980	11.810	6,372,242
2025-07-08	11.900	12.200	11.900	12.060	11.889	6,966,800
2025-07-07	11.570	12.050	11.570	11.990	11.820	7,459,687
2025-07-04	11.800	12.080	11.570	11.710	11.544	13,453,286
2025-07-03	11.340	11.900	11.270	11.840	11.672	12,576,387
2025-07-02	11.230	11.430	11.130	11.340	11.179	7,527,587
2025-07-01	11.200	11.410	11.010	11.310	11.149	13,299,100
2025-06-30	10.710	11.220	10.700	10.990	10.834	12,071,100
2025-06-27	11.510	11.830	10.840	10.980	10.824	20,377,700
2025-06-26	11.080	11.080	10.740	10.750	10.597	4,768,900
2025-06-25	11.020	11.150	10.940	11.050	10.893	4,889,300
2025-06-24	10.650	11.040	10.650	11.000	10.844	6,504,000
2025-06-23	10.500	10.570	10.350	10.510	10.361	2,858,100
2025-06-20	10.650	10.780	10.390	10.450	10.302	4,565,700
2025-06-19	10.850	10.960	10.630	10.700	10.548	3,105,400
2025-06-18	10.860	10.920	10.740	10.840	10.686	2,346,300
2025-06-17	10.950	11.030	10.770	10.910	10.755	4,537,800
2025-06-16	10.700	11.100	10.560	10.910	10.755	4,794,700
2025-06-13	11.000	11.000	10.680	10.780	10.627	5,558,600
2025-06-12	10.880	11.020	10.740	10.950	10.795	4,134,500
2025-06-11	10.820	11.080	10.750	10.920	10.765	4,972,300
2025-06-10	10.850	11.280	10.530	10.820	10.666	7,428,400
2025-06-09	10.590	10.960	10.350	10.880	10.726	8,848,800
2025-06-06	10.920	10.980	10.760	10.920	10.765	4,811,100
2025-06-05	11.070	11.260	10.820	10.930	10.775	6,023,917
2025-06-04	10.820	11.120	10.750	11.000	10.844	7,260,200
2025-06-03	11.050	11.280	10.750	10.840	10.686	10,708,800
2025-05-30	11.700	11.750	11.150	11.230	11.071	8,830,045
2025-05-29	11.280	11.940	11.250	11.780	11.613	11,729,800
2025-05-28	11.550	11.740	11.320	11.370	11.209	5,823,000
2025-05-27	11.180	11.650	11.170	11.550	11.386	7,539,200
2025-05-26	11.240	11.340	11.090	11.280	11.120	4,324,300
2025-05-23	11.340	11.550	11.170	11.200	11.041	7,189,900
2025-05-22	11.650	12.000	11.430	11.450	11.287	12,518,043
2025-05-21	11.430	11.620	11.380	11.540	11.376	5,307,000
2025-05-20	11.550	11.800	11.270	11.640	11.475	8,805,600
2025-05-19	11.460	11.500	11.160	11.430	11.268	5,715,700
2025-05-16	10.860	11.480	10.860	11.470	11.307	10,364,600
2025-05-15	11.360	11.380	10.980	11.010	10.854	4,583,300
2025-05-14	11.410	11.470	11.240	11.300	11.140	4,030,100
2025-05-13	11.450	11.560	11.290	11.400	11.238	4,661,973
2025-05-12	11.290	11.410	11.220	11.390	11.228	5,264,000
2025-05-09	11.450	11.530	10.960	11.180	11.021	7,140,930
2025-05-08	11.570	11.620	11.320	11.430	11.268	9,861,616
2025-05-07	11.370	11.820	11.360	11.540	11.376	16,762,430
2025-05-06	10.300	11.280	10.300	11.280	11.120	14,827,825
2025-04-30	10.070	10.350	10.070	10.250	10.104	5,551,873
2025-04-29	9.800	10.120	9.790	9.970	9.828	3,530,500
2025-04-28	10.000	10.050	9.800	9.830	9.690	3,497,800

← NewerPage 6 of 21 · 1,212 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.