Shentong Robot Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.022	0.022	0.018	0.020	1.000	165,000
2023-11-13	0.020	0.021	0.019	0.020	1.000	163,000
2023-11-10	0.022	0.024	0.019	0.022	1.100	4,000
2023-11-09	0.021	0.021	0.019	0.020	1.000	152,000
2023-11-08	0.025	0.025	0.022	0.022	1.100	1,000
2023-11-07	0.018	0.022	0.018	0.022	1.100	196,000
2023-11-06	0.019	0.019	0.017	0.019	0.950	94,000
2023-11-03	0.019	0.019	0.017	0.019	0.950	31,000
2023-11-02	0.020	0.020	0.018	0.018	0.900	418,000
2023-11-01	0.025	0.025	0.020	0.021	1.050	461,000
2023-10-31	0.024	0.024	0.020	0.022	1.100	1,040,000
2023-10-30	0.023	0.023	0.020	0.021	1.050	15,000
2023-10-27	0.026	0.026	0.020	0.020	1.000	1,967,000
2023-10-26	0.024	0.024	0.021	0.023	1.150	674,000
2023-10-25	0.023	0.023	0.022	0.022	1.100	51,000
2023-10-24	0.026	0.026	0.026	0.026	1.300	0
2023-10-20	0.026	0.026	0.022	0.026	1.300	16,000
2023-10-19	0.023	0.026	0.022	0.026	1.300	73,000
2023-10-18	0.022	0.022	0.022	0.022	1.100	0
2023-10-17	0.022	0.022	0.022	0.022	1.100	7,000
2023-10-16	0.023	0.023	0.022	0.023	1.150	1,225,000
2023-10-13	0.022	0.023	0.022	0.022	1.100	44,000
2023-10-12	0.022	0.024	0.020	0.024	1.200	1,272,000
2023-10-11	0.024	0.024	0.022	0.022	1.100	12,000
2023-10-10	0.022	0.024	0.022	0.024	1.200	44,000
2023-10-09	0.022	0.022	0.022	0.022	1.100	0
2023-10-06	0.022	0.022	0.022	0.022	1.100	0
2023-10-05	0.023	0.024	0.022	0.022	1.100	172,000
2023-10-04	0.023	0.023	0.023	0.023	1.150	0
2023-10-03	0.024	0.025	0.023	0.023	1.150	112,000
2023-09-29	0.022	0.022	0.022	0.022	1.100	0
2023-09-28	0.022	0.022	0.022	0.022	1.100	0
2023-09-27	0.022	0.022	0.022	0.022	1.100	236,000
2023-09-26	0.022	0.022	0.022	0.022	1.100	334,000
2023-09-25	0.022	0.025	0.022	0.022	1.100	17,000
2023-09-22	0.022	0.022	0.022	0.022	1.100	0
2023-09-21	0.023	0.023	0.022	0.022	1.100	101,000
2023-09-20	0.024	0.024	0.024	0.024	1.200	0
2023-09-19	0.024	0.024	0.024	0.024	1.200	0
2023-09-18	0.024	0.024	0.024	0.024	1.200	0
2023-09-15	0.024	0.024	0.024	0.024	1.200	0
2023-09-14	0.024	0.024	0.024	0.024	1.200	0
2023-09-13	0.024	0.024	0.024	0.024	1.200	0
2023-09-12	0.025	0.025	0.025	0.025	1.250	0
2023-09-11	0.026	0.026	0.026	0.026	1.300	0
2023-09-07	0.026	0.026	0.026	0.026	1.300	0
2023-09-06	0.026	0.026	0.026	0.026	1.300	0
2023-09-05	0.023	0.026	0.023	0.026	1.300	6,000
2023-09-04	0.026	0.026	0.026	0.026	1.300	0
2023-08-31	0.025	0.025	0.025	0.025	1.250	0
2023-08-30	0.025	0.025	0.025	0.025	1.250	0
2023-08-29	0.027	0.027	0.025	0.025	1.250	48,000
2023-08-28	0.024	0.024	0.024	0.024	1.200	0
2023-08-25	0.024	0.024	0.024	0.024	1.200	0
2023-08-24	0.024	0.024	0.024	0.024	1.200	0
2023-08-23	0.024	0.024	0.024	0.024	1.200	0
2023-08-22	0.027	0.027	0.024	0.024	1.200	6,000
2023-08-21	0.027	0.027	0.024	0.024	1.200	50,000
2023-08-18	0.031	0.031	0.024	0.024	1.200	563,000
2023-08-17	0.022	0.027	0.022	0.027	1.350	318,000

← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.