Shentong Robot Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.027	0.032	0.022	0.023	1.150	5,978,000
2023-08-15	0.029	0.032	0.028	0.032	1.600	129,000
2023-08-14	0.032	0.032	0.029	0.032	1.600	3,000
2023-08-11	0.031	0.031	0.031	0.031	1.550	0
2023-08-10	0.031	0.031	0.031	0.031	1.550	0
2023-08-09	0.031	0.031	0.031	0.031	1.550	0
2023-08-08	0.031	0.031	0.031	0.031	1.550	0
2023-08-07	0.031	0.031	0.031	0.031	1.550	0
2023-08-04	0.031	0.031	0.031	0.031	1.550	0
2023-08-03	0.033	0.033	0.029	0.031	1.550	3,000
2023-08-02	0.029	0.029	0.028	0.028	1.400	263,000
2023-08-01	0.029	0.029	0.029	0.029	1.450	8,000
2023-07-31	0.029	0.029	0.029	0.029	1.450	0
2023-07-28	0.029	0.029	0.029	0.029	1.450	0
2023-07-27	0.029	0.029	0.029	0.029	1.450	0
2023-07-26	0.029	0.029	0.029	0.029	1.450	5,000
2023-07-25	0.029	0.030	0.029	0.029	1.450	5,000
2023-07-24	0.030	0.030	0.028	0.028	1.400	31,000
2023-07-21	0.030	0.030	0.030	0.030	1.500	0
2023-07-20	0.030	0.030	0.030	0.030	1.500	0
2023-07-19	0.030	0.030	0.030	0.030	1.500	14,000
2023-07-18	0.030	0.030	0.030	0.030	1.500	6,000
2023-07-14	0.030	0.030	0.030	0.030	1.500	0
2023-07-13	0.030	0.030	0.030	0.030	1.500	5,000
2023-07-12	0.032	0.032	0.031	0.031	1.550	101,000
2023-07-11	0.033	0.033	0.033	0.033	1.650	0
2023-07-10	0.033	0.033	0.033	0.033	1.650	0
2023-07-07	0.035	0.035	0.032	0.033	1.650	19,000
2023-07-06	0.035	0.035	0.035	0.035	1.750	0
2023-07-05	0.034	0.034	0.034	0.034	1.700	0
2023-07-04	0.033	0.033	0.033	0.033	1.650	5,000
2023-07-03	0.034	0.034	0.032	0.032	1.600	2,000
2023-06-30	0.034	0.034	0.034	0.034	1.700	0
2023-06-29	0.034	0.034	0.034	0.034	1.700	0
2023-06-28	0.034	0.034	0.034	0.034	1.700	113,000
2023-06-27	0.029	0.029	0.029	0.029	1.450	3,000
2023-06-26	0.034	0.034	0.034	0.034	1.700	0
2023-06-23	0.034	0.034	0.034	0.034	1.700	0
2023-06-21	0.034	0.034	0.034	0.034	1.700	7,000
2023-06-20	0.033	0.033	0.033	0.033	1.650	2,000
2023-06-19	0.036	0.036	0.036	0.036	1.800	4,000
2023-06-16	0.039	0.039	0.038	0.038	1.900	161,000
2023-06-15	0.037	0.037	0.037	0.037	1.850	0
2023-06-14	0.038	0.038	0.037	0.037	1.850	166,000
2023-06-13	0.040	0.040	0.040	0.040	2.000	0
2023-06-12	0.040	0.040	0.040	0.040	2.000	0
2023-06-09	0.040	0.040	0.040	0.040	2.000	31,000
2023-06-08	0.040	0.040	0.040	0.040	2.000	0
2023-06-07	0.039	0.039	0.039	0.039	1.950	218,000
2023-06-06	0.037	0.037	0.037	0.037	1.850	0
2023-06-05	0.037	0.037	0.037	0.037	1.850	0
2023-06-02	0.037	0.037	0.037	0.037	1.850	5,000
2023-06-01	0.038	0.038	0.038	0.038	1.900	0
2023-05-31	0.038	0.038	0.038	0.038	1.900	0
2023-05-30	0.043	0.043	0.038	0.038	1.900	27,000
2023-05-29	0.037	0.037	0.037	0.037	1.850	0
2023-05-25	0.037	0.037	0.037	0.037	1.850	0
2023-05-24	0.037	0.037	0.037	0.037	1.850	0
2023-05-23	0.036	0.037	0.036	0.037	1.850	2,000
2023-05-22	0.040	0.048	0.040	0.041	2.050	22,000

← NewerPage 14 of 21 · 1,232 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.