Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.850	9.850	9.560	9.690	9.552	4,293,200
2025-01-21	9.800	9.920	9.690	9.850	9.710	3,863,800
2025-01-20	9.500	9.880	9.480	9.790	9.651	5,733,400
2025-01-17	9.400	9.540	9.310	9.520	9.385	3,728,100
2025-01-16	9.480	9.640	9.300	9.400	9.267	4,118,800
2025-01-15	9.600	9.650	9.380	9.440	9.306	4,885,200
2025-01-14	9.170	9.590	9.150	9.590	9.454	6,491,505
2025-01-13	9.130	9.350	8.980	9.130	9.000	4,370,500
2025-01-10	9.540	9.810	9.350	9.350	9.217	5,995,600
2025-01-09	9.350	9.670	9.300	9.540	9.405	5,808,600
2025-01-08	9.800	9.800	9.160	9.480	9.345	8,815,800
2025-01-07	9.860	10.080	9.460	9.920	9.779	8,924,389
2025-01-06	10.240	10.500	9.710	9.910	9.769	10,919,484
2025-01-03	10.450	11.070	10.310	10.570	10.420	14,928,997
2025-01-02	10.470	10.730	10.000	10.250	10.104	9,761,200
2024-12-31	10.570	11.190	10.520	10.790	10.637	12,806,017
2024-12-30	10.350	10.990	10.010	10.480	10.331	10,080,800
2024-12-27	10.350	10.590	10.220	10.350	10.203	9,613,700
2024-12-26	9.920	10.400	9.900	10.160	10.016	8,350,900
2024-12-25	10.970	11.020	10.040	10.120	9.976	15,097,027
2024-12-24	11.200	11.660	10.710	11.160	11.002	12,312,690
2024-12-23	11.750	11.990	11.020	11.160	11.002	14,330,700
2024-12-20	11.300	11.800	11.230	11.540	11.376	17,155,076
2024-12-19	11.130	12.280	10.600	11.740	11.573	32,599,890
2024-12-18	11.670	11.670	11.670	11.670	11.504	7,887,700
2024-12-17	11.470	11.660	10.460	10.610	10.459	20,298,940
2024-12-16	12.000	12.080	11.320	11.470	11.307	28,745,045
2024-12-13	11.070	12.190	10.860	12.190	12.017	30,686,577
2024-12-12	11.300	11.350	10.910	11.080	10.923	12,018,700
2024-12-11	11.220	12.020	11.090	11.360	11.199	22,112,818
2024-12-10	11.130	11.580	10.790	11.370	11.209	28,633,618
2024-12-09	10.490	11.840	10.450	11.130	10.972	33,075,329
2024-12-06	10.890	11.250	10.650	10.760	10.607	20,043,570
2024-12-05	10.450	10.700	10.150	10.640	10.489	14,868,813
2024-12-04	10.480	10.490	9.970	10.230	10.085	10,033,213
2024-12-03	10.680	10.680	10.320	10.430	10.282	12,632,447
2024-12-02	10.340	10.880	10.230	10.790	10.637	20,301,397
2024-11-29	10.560	10.900	10.230	10.500	10.351	22,127,870
2024-11-28	10.650	11.680	10.400	10.980	10.824	38,048,866
2024-11-27	10.620	10.620	10.340	10.620	10.469	14,381,284
2024-11-26	9.890	10.040	9.610	9.650	9.513	9,069,695
2024-11-25	9.700	10.200	9.640	9.910	9.769	14,863,500
2024-11-22	9.950	10.130	9.390	9.540	9.405	13,993,690
2024-11-21	10.010	10.250	9.820	9.920	9.779	14,553,927
2024-11-20	9.700	10.580	9.510	10.280	10.134	26,722,163
2024-11-19	9.200	10.210	9.170	10.160	10.016	32,278,649
2024-11-18	8.750	9.630	8.450	9.330	9.198	25,580,153
2024-11-15	8.880	9.010	8.720	8.750	8.626	5,281,100
2024-11-14	9.160	9.240	8.920	8.960	8.833	5,240,500
2024-11-13	9.300	9.320	8.950	9.240	9.109	7,491,118
2024-11-12	9.700	9.730	9.200	9.310	9.178	10,913,200
2024-11-11	9.100	9.500	9.100	9.500	9.365	11,622,400
2024-11-08	9.040	9.220	8.960	9.090	8.961	9,530,400
2024-11-07	8.760	9.100	8.700	9.050	8.921	10,950,300
2024-11-06	8.520	8.700	8.430	8.670	8.547	8,541,200
2024-11-05	8.480	8.540	8.270	8.540	8.419	6,660,800
2024-11-04	8.240	8.490	8.150	8.420	8.300	9,135,901
2024-11-01	8.370	8.400	8.000	8.060	7.946	8,885,600
2024-10-31	8.510	8.560	8.330	8.400	8.281	7,212,200
2024-10-30	8.400	8.680	8.400	8.520	8.399	9,892,800

← NewerPage 8 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.