Shentong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.140 | 9.300 | 8.810 | 8.830 | 8.705 | 9,368,400 |
| 2024-10-28 | 9.100 | 9.160 | 9.040 | 9.140 | 9.010 | 7,566,402 |
| 2024-10-25 | 9.100 | 9.250 | 9.060 | 9.110 | 8.981 | 6,411,400 |
| 2024-10-24 | 9.100 | 9.180 | 9.030 | 9.080 | 8.951 | 4,189,700 |
| 2024-10-23 | 9.140 | 9.280 | 9.080 | 9.120 | 8.991 | 5,253,100 |
| 2024-10-22 | 8.950 | 9.200 | 8.900 | 9.120 | 8.991 | 5,406,100 |
| 2024-10-21 | 8.940 | 9.030 | 8.870 | 8.930 | 8.803 | 6,695,383 |
| 2024-10-18 | 8.680 | 9.030 | 8.590 | 8.930 | 8.803 | 6,496,783 |
| 2024-10-17 | 8.760 | 8.890 | 8.630 | 8.630 | 8.507 | 3,611,700 |
| 2024-10-16 | 8.700 | 8.860 | 8.640 | 8.730 | 8.606 | 4,020,900 |
| 2024-10-15 | 8.930 | 9.050 | 8.780 | 8.800 | 8.675 | 3,604,100 |
| 2024-10-14 | 8.780 | 8.980 | 8.610 | 8.950 | 8.823 | 4,158,700 |
| 2024-10-11 | 9.200 | 9.200 | 8.680 | 8.780 | 8.655 | 5,776,500 |
| 2024-10-10 | 9.330 | 9.480 | 9.000 | 9.190 | 9.060 | 7,044,545 |
| 2024-10-09 | 9.800 | 9.800 | 9.160 | 9.170 | 9.040 | 9,917,000 |
| 2024-10-08 | 10.590 | 10.650 | 9.480 | 10.180 | 10.035 | 14,143,317 |
| 2024-09-30 | 9.210 | 9.730 | 8.990 | 9.690 | 9.552 | 12,736,209 |
| 2024-09-27 | 8.600 | 9.000 | 8.500 | 8.930 | 8.803 | 8,693,565 |
| 2024-09-26 | 8.150 | 8.940 | 8.150 | 8.680 | 8.557 | 11,887,210 |
| 2024-09-25 | 8.130 | 8.420 | 8.130 | 8.210 | 8.093 | 5,584,100 |
| 2024-09-24 | 7.900 | 8.140 | 7.830 | 8.120 | 8.005 | 4,223,300 |
| 2024-09-23 | 7.810 | 7.920 | 7.730 | 7.880 | 7.768 | 1,905,645 |
| 2024-09-20 | 7.900 | 7.940 | 7.820 | 7.850 | 7.739 | 2,156,300 |
| 2024-09-19 | 7.760 | 7.940 | 7.750 | 7.920 | 7.808 | 2,524,300 |
| 2024-09-18 | 7.840 | 7.900 | 7.630 | 7.760 | 7.650 | 3,650,400 |
| 2024-09-13 | 8.080 | 8.080 | 7.880 | 7.880 | 7.768 | 3,044,000 |
| 2024-09-12 | 8.030 | 8.100 | 7.960 | 7.970 | 7.857 | 3,423,800 |
| 2024-09-11 | 8.140 | 8.140 | 7.950 | 7.970 | 7.857 | 3,926,000 |
| 2024-09-10 | 8.220 | 8.270 | 7.960 | 8.160 | 8.044 | 7,496,173 |
| 2024-09-09 | 8.280 | 8.530 | 8.190 | 8.340 | 8.222 | 12,050,547 |
| 2024-09-06 | 8.200 | 8.950 | 8.180 | 8.550 | 8.429 | 16,719,002 |
| 2024-09-05 | 8.050 | 8.190 | 8.050 | 8.140 | 8.024 | 2,243,500 |
| 2024-09-04 | 7.970 | 8.100 | 7.960 | 8.040 | 7.926 | 2,031,800 |
| 2024-09-03 | 7.980 | 8.070 | 7.950 | 8.040 | 7.926 | 1,985,000 |
| 2024-09-02 | 8.150 | 8.160 | 7.960 | 7.960 | 7.847 | 2,592,100 |
| 2024-08-30 | 7.930 | 8.200 | 7.820 | 8.110 | 7.995 | 3,424,800 |
| 2024-08-29 | 7.800 | 7.960 | 7.710 | 7.940 | 7.827 | 2,891,173 |
| 2024-08-28 | 7.680 | 7.890 | 7.610 | 7.830 | 7.719 | 2,478,600 |
| 2024-08-27 | 7.960 | 7.990 | 7.750 | 7.770 | 7.660 | 1,836,600 |
| 2024-08-26 | 7.840 | 7.970 | 7.780 | 7.960 | 7.847 | 1,785,100 |
| 2024-08-23 | 7.770 | 7.870 | 7.700 | 7.840 | 7.729 | 2,373,100 |
| 2024-08-22 | 8.010 | 8.050 | 7.760 | 7.760 | 7.650 | 3,078,100 |
| 2024-08-21 | 7.980 | 8.040 | 7.920 | 8.010 | 7.896 | 1,952,900 |
| 2024-08-20 | 8.100 | 8.170 | 7.960 | 7.990 | 7.877 | 3,329,900 |
| 2024-08-19 | 8.220 | 8.340 | 8.080 | 8.100 | 7.985 | 2,767,200 |
| 2024-08-16 | 8.300 | 8.340 | 8.250 | 8.250 | 8.133 | 2,485,500 |
| 2024-08-15 | 8.250 | 8.350 | 8.140 | 8.280 | 8.162 | 3,477,900 |
| 2024-08-14 | 8.450 | 8.450 | 8.250 | 8.270 | 8.153 | 4,936,300 |
| 2024-08-13 | 8.090 | 8.690 | 8.010 | 8.480 | 8.360 | 7,657,652 |
| 2024-08-12 | 8.120 | 8.180 | 8.020 | 8.070 | 7.955 | 2,233,800 |
| 2024-08-09 | 8.220 | 8.320 | 8.160 | 8.170 | 8.054 | 2,297,100 |
| 2024-08-08 | 8.280 | 8.330 | 8.070 | 8.210 | 8.093 | 2,874,000 |
| 2024-08-07 | 8.250 | 8.380 | 8.210 | 8.310 | 8.192 | 2,663,000 |
| 2024-08-06 | 8.190 | 8.360 | 8.170 | 8.270 | 8.153 | 3,025,499 |
| 2024-08-05 | 8.470 | 8.570 | 8.110 | 8.110 | 7.995 | 4,344,900 |
| 2024-08-02 | 8.550 | 8.670 | 8.460 | 8.500 | 8.379 | 3,905,799 |
| 2024-08-01 | 8.710 | 8.780 | 8.580 | 8.630 | 8.507 | 5,232,400 |
| 2024-07-31 | 8.340 | 8.680 | 8.300 | 8.660 | 8.537 | 5,051,801 |
| 2024-07-30 | 8.410 | 8.410 | 8.220 | 8.340 | 8.222 | 3,180,600 |
| 2024-07-29 | 8.400 | 8.510 | 8.290 | 8.410 | 8.291 | 3,596,191 |
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.