STO Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.110 | 8.220 | 7.900 | 8.170 | 8.062 | 9,324,101 |
| 2024-07-24 | 8.280 | 8.350 | 8.090 | 8.150 | 8.043 | 10,084,800 |
| 2024-07-23 | 8.540 | 8.650 | 8.420 | 8.420 | 8.309 | 8,123,900 |
| 2024-07-22 | 8.650 | 8.700 | 8.480 | 8.520 | 8.408 | 8,468,200 |
| 2024-07-19 | 8.680 | 8.730 | 8.570 | 8.590 | 8.477 | 10,366,800 |
| 2024-07-18 | 8.510 | 8.740 | 8.450 | 8.720 | 8.605 | 11,895,400 |
| 2024-07-17 | 8.400 | 8.680 | 8.370 | 8.620 | 8.507 | 17,863,143 |
| 2024-07-16 | 8.560 | 8.670 | 8.380 | 8.410 | 8.299 | 23,829,042 |
| 2024-07-15 | 8.600 | 8.880 | 8.400 | 8.580 | 8.467 | 43,002,454 |
| 2024-07-12 | 8.100 | 8.170 | 8.000 | 8.070 | 7.964 | 6,413,500 |
| 2024-07-11 | 8.030 | 8.120 | 7.950 | 8.090 | 7.983 | 8,460,056 |
| 2024-07-10 | 7.900 | 8.060 | 7.830 | 7.900 | 7.796 | 9,600,501 |
| 2024-07-09 | 7.730 | 7.930 | 7.630 | 7.880 | 7.776 | 10,968,705 |
| 2024-07-08 | 7.950 | 7.990 | 7.680 | 7.740 | 7.638 | 13,864,101 |
| 2024-07-05 | 7.980 | 8.030 | 7.900 | 7.990 | 7.885 | 6,213,101 |
| 2024-07-04 | 8.120 | 8.180 | 7.950 | 7.980 | 7.875 | 11,269,200 |
| 2024-07-03 | 8.270 | 8.300 | 8.120 | 8.140 | 8.033 | 7,554,536 |
| 2024-07-02 | 8.350 | 8.390 | 8.230 | 8.260 | 8.151 | 9,028,410 |
| 2024-07-01 | 8.390 | 8.460 | 8.190 | 8.310 | 8.201 | 9,630,035 |
| 2024-06-28 | 8.470 | 8.530 | 8.390 | 8.400 | 8.289 | 8,821,687 |
| 2024-06-27 | 8.550 | 8.610 | 8.370 | 8.390 | 8.280 | 9,482,841 |
| 2024-06-26 | 8.460 | 8.600 | 8.340 | 8.580 | 8.467 | 8,714,552 |
| 2024-06-25 | 8.310 | 8.560 | 8.310 | 8.480 | 8.368 | 8,300,924 |
| 2024-06-24 | 8.570 | 8.630 | 8.340 | 8.390 | 8.280 | 9,790,415 |
| 2024-06-21 | 8.630 | 8.690 | 8.560 | 8.610 | 8.497 | 5,175,174 |
| 2024-06-20 | 8.700 | 8.870 | 8.620 | 8.630 | 8.516 | 7,889,800 |
| 2024-06-19 | 8.800 | 8.850 | 8.700 | 8.800 | 8.684 | 8,488,320 |
| 2024-06-18 | 8.850 | 8.960 | 8.750 | 8.790 | 8.655 | 13,875,715 |
| 2024-06-17 | 9.000 | 9.120 | 8.700 | 8.820 | 8.684 | 25,208,465 |
| 2024-06-14 | 8.920 | 9.120 | 8.770 | 9.040 | 8.901 | 21,594,587 |
| 2024-06-13 | 9.150 | 9.180 | 8.850 | 8.940 | 8.802 | 18,120,743 |
| 2024-06-12 | 9.180 | 9.240 | 9.110 | 9.150 | 9.009 | 7,699,900 |
| 2024-06-11 | 9.260 | 9.320 | 9.110 | 9.190 | 9.048 | 10,918,257 |
| 2024-06-07 | 9.380 | 9.410 | 9.210 | 9.270 | 9.127 | 9,967,287 |
| 2024-06-06 | 9.580 | 9.600 | 9.230 | 9.290 | 9.147 | 13,273,150 |
| 2024-06-05 | 9.650 | 9.670 | 9.490 | 9.500 | 9.354 | 9,552,100 |
| 2024-06-04 | 9.380 | 9.640 | 9.310 | 9.620 | 9.472 | 11,306,058 |
| 2024-06-03 | 9.490 | 9.620 | 9.330 | 9.430 | 9.285 | 13,940,251 |
| 2024-05-31 | 9.560 | 9.750 | 9.550 | 9.570 | 9.423 | 10,437,459 |
| 2024-05-30 | 9.600 | 9.710 | 9.510 | 9.550 | 9.403 | 8,814,255 |
| 2024-05-29 | 9.630 | 9.790 | 9.620 | 9.660 | 9.511 | 9,993,005 |
| 2024-05-28 | 9.760 | 9.760 | 9.580 | 9.600 | 9.452 | 11,801,534 |
| 2024-05-27 | 9.750 | 9.890 | 9.670 | 9.800 | 9.649 | 10,597,402 |
| 2024-05-24 | 9.840 | 9.930 | 9.710 | 9.730 | 9.580 | 10,321,300 |
| 2024-05-23 | 9.840 | 9.890 | 9.730 | 9.830 | 9.679 | 10,239,334 |
| 2024-05-22 | 10.070 | 10.080 | 9.800 | 9.860 | 9.708 | 17,700,161 |
| 2024-05-21 | 9.950 | 10.250 | 9.860 | 10.080 | 9.925 | 16,714,837 |
| 2024-05-20 | 10.150 | 10.260 | 9.900 | 9.970 | 9.816 | 24,582,146 |
| 2024-05-17 | 10.000 | 10.640 | 10.000 | 10.280 | 10.122 | 42,625,831 |
| 2024-05-16 | 9.880 | 10.090 | 9.840 | 9.980 | 9.826 | 15,914,334 |
| 2024-05-15 | 9.910 | 10.160 | 9.810 | 9.860 | 9.708 | 21,310,458 |
| 2024-05-14 | 9.340 | 9.980 | 9.320 | 9.910 | 9.757 | 32,530,231 |
| 2024-05-13 | 9.280 | 9.350 | 9.100 | 9.300 | 9.157 | 11,879,200 |
| 2024-05-10 | 9.280 | 9.390 | 9.230 | 9.260 | 9.117 | 13,320,335 |
| 2024-05-09 | 9.130 | 9.330 | 9.100 | 9.220 | 9.078 | 12,021,635 |
| 2024-05-08 | 9.230 | 9.340 | 9.090 | 9.120 | 8.979 | 10,582,179 |
| 2024-05-07 | 9.320 | 9.340 | 9.150 | 9.250 | 9.107 | 14,226,600 |
| 2024-05-06 | 9.200 | 9.410 | 9.150 | 9.380 | 9.235 | 22,014,456 |
| 2024-04-30 | 9.170 | 9.280 | 9.060 | 9.150 | 9.009 | 19,354,338 |
| 2024-04-29 | 9.090 | 9.190 | 9.020 | 9.150 | 9.009 | 30,087,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1000 CNY |
| 2025-06-05 | 0.0670 CNY |
| 2024-06-19 | 0.0200 CNY |
| 2020-06-22 | 0.1000 CNY |
| 2019-05-30 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.