Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.160	10.250	10.010	10.050	9.907	4,037,900
2025-04-24	10.080	10.380	9.950	10.130	9.986	8,126,659
2025-04-23	10.050	10.350	9.900	10.180	10.035	10,392,600
2025-04-22	9.750	9.870	9.600	9.690	9.552	4,083,000
2025-04-21	9.450	9.850	9.350	9.750	9.612	6,335,000
2025-04-18	9.450	9.950	9.390	9.520	9.385	5,372,700
2025-04-17	9.420	9.510	9.290	9.390	9.257	3,105,300
2025-04-16	9.610	9.710	9.280	9.430	9.296	4,998,200
2025-04-15	9.640	9.750	9.500	9.610	9.474	3,987,800
2025-04-14	9.550	9.840	9.550	9.610	9.474	8,209,700
2025-04-11	9.260	9.650	9.100	9.510	9.375	8,628,800
2025-04-10	9.170	9.400	9.130	9.230	9.099	9,840,300
2025-04-09	8.700	9.030	8.010	8.940	8.813	12,005,519
2025-04-08	9.200	9.580	8.830	8.830	8.705	17,575,743
2025-04-07	9.910	10.200	9.810	9.810	9.671	7,246,500
2025-04-03	11.200	11.260	10.760	10.900	10.745	22,208,810
2025-04-02	11.400	11.400	11.400	11.400	11.238	5,793,828
2025-04-01	10.260	10.550	10.250	10.360	10.213	7,135,200
2025-03-31	10.770	10.880	10.000	10.230	10.085	11,318,100
2025-03-28	10.900	11.020	10.790	10.830	10.676	3,302,300
2025-03-27	11.000	11.070	10.760	10.940	10.785	4,515,400
2025-03-26	10.940	11.250	10.940	11.070	10.913	5,867,900
2025-03-25	11.430	11.470	10.960	11.030	10.873	7,163,800
2025-03-24	11.810	11.810	11.180	11.430	11.268	5,769,900
2025-03-21	12.480	12.490	11.790	11.820	11.652	10,789,400
2025-03-20	12.720	13.000	12.410	12.610	12.431	8,227,506
2025-03-19	13.020	13.100	12.660	12.760	12.579	10,697,274
2025-03-18	13.450	13.590	12.970	13.030	12.845	11,695,512
2025-03-17	12.950	13.850	12.850	13.250	13.062	19,586,639
2025-03-14	12.710	13.500	12.310	13.110	12.924	23,806,116
2025-03-13	13.950	13.950	12.730	12.730	12.549	30,156,369
2025-03-12	14.140	14.140	13.400	14.140	13.939	22,004,769
2025-03-11	12.520	13.080	12.400	12.850	12.668	21,668,681
2025-03-10	13.040	13.790	12.790	13.060	12.875	37,242,739
2025-03-07	12.580	13.080	12.110	12.540	12.362	29,393,643
2025-03-06	11.720	12.720	11.300	12.720	12.539	30,681,859
2025-03-05	10.860	11.970	10.610	11.560	11.396	35,166,472
2025-03-04	9.940	10.980	9.850	10.980	10.824	22,517,572
2025-03-03	9.950	10.100	9.860	9.980	9.838	3,420,400
2025-02-28	10.270	10.330	9.950	9.970	9.828	5,894,400
2025-02-27	10.510	10.550	10.120	10.330	10.183	8,037,700
2025-02-26	10.500	10.700	10.310	10.550	10.400	12,040,097
2025-02-25	11.700	11.700	10.600	10.770	10.617	17,393,762
2025-02-24	10.620	11.150	10.410	10.690	10.538	14,497,699
2025-02-21	10.600	10.630	10.380	10.580	10.430	6,200,345
2025-02-20	10.640	10.760	10.440	10.600	10.449	6,587,545
2025-02-19	10.170	10.580	10.130	10.580	10.430	6,853,345
2025-02-18	10.480	10.490	10.080	10.160	10.016	5,055,700
2025-02-17	10.400	10.510	10.230	10.490	10.341	5,676,300
2025-02-14	10.410	10.620	10.300	10.380	10.233	7,245,145
2025-02-13	10.700	10.760	10.390	10.390	10.242	7,457,945
2025-02-12	10.580	10.780	10.400	10.750	10.597	10,594,207
2025-02-11	10.800	11.320	10.480	10.660	10.509	13,862,600
2025-02-10	10.750	11.000	10.310	10.980	10.824	18,985,997
2025-02-07	10.770	10.770	10.770	10.770	10.617	4,854,997
2025-02-06	9.190	9.820	9.160	9.790	9.651	6,575,400
2025-02-05	9.250	9.280	9.100	9.210	9.079	4,757,300
2025-01-27	9.700	9.840	9.170	9.250	9.119	8,395,000
2025-01-24	9.690	10.020	9.690	9.940	9.799	5,540,200
2025-01-23	9.730	10.100	9.660	9.790	9.651	8,180,400

← NewerPage 7 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.