STO Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.350 | 9.500 | 9.150 | 9.230 | 9.088 | 45,849,524 |
| 2024-04-25 | 8.610 | 9.230 | 8.350 | 9.230 | 9.088 | 36,720,366 |
| 2024-04-24 | 8.150 | 8.400 | 8.100 | 8.390 | 8.261 | 11,678,838 |
| 2024-04-23 | 8.340 | 8.420 | 8.100 | 8.150 | 8.024 | 11,789,916 |
| 2024-04-22 | 8.510 | 8.590 | 8.330 | 8.360 | 8.231 | 16,624,999 |
| 2024-04-19 | 8.630 | 8.930 | 8.570 | 8.600 | 8.467 | 13,218,400 |
| 2024-04-18 | 8.440 | 8.730 | 8.440 | 8.590 | 8.458 | 17,204,811 |
| 2024-04-17 | 7.990 | 8.500 | 7.990 | 8.500 | 8.369 | 12,938,779 |
| 2024-04-16 | 8.300 | 8.360 | 7.950 | 7.960 | 7.837 | 11,320,500 |
| 2024-04-15 | 8.280 | 8.450 | 8.130 | 8.380 | 8.251 | 10,083,012 |
| 2024-04-12 | 8.340 | 8.410 | 8.250 | 8.300 | 8.172 | 6,759,574 |
| 2024-04-11 | 8.280 | 8.580 | 8.240 | 8.320 | 8.192 | 8,933,600 |
| 2024-04-10 | 8.300 | 8.380 | 8.170 | 8.340 | 8.211 | 7,280,800 |
| 2024-04-09 | 8.280 | 8.350 | 8.230 | 8.300 | 8.172 | 5,166,600 |
| 2024-04-08 | 8.450 | 8.450 | 8.270 | 8.290 | 8.162 | 6,677,600 |
| 2024-04-03 | 8.480 | 8.600 | 8.310 | 8.450 | 8.320 | 7,600,400 |
| 2024-04-02 | 8.570 | 8.580 | 8.420 | 8.460 | 8.330 | 6,716,959 |
| 2024-04-01 | 8.440 | 8.630 | 8.410 | 8.590 | 8.458 | 8,142,000 |
| 2024-03-29 | 8.380 | 8.460 | 8.220 | 8.440 | 8.310 | 5,034,827 |
| 2024-03-28 | 8.220 | 8.460 | 8.020 | 8.410 | 8.280 | 10,805,400 |
| 2024-03-27 | 8.370 | 8.500 | 8.200 | 8.200 | 8.074 | 7,851,970 |
| 2024-03-26 | 8.360 | 8.460 | 8.270 | 8.370 | 8.241 | 7,304,200 |
| 2024-03-25 | 8.560 | 8.630 | 8.350 | 8.360 | 8.231 | 8,417,700 |
| 2024-03-22 | 8.800 | 8.840 | 8.550 | 8.660 | 8.527 | 11,088,100 |
| 2024-03-21 | 8.980 | 9.010 | 8.740 | 8.830 | 8.694 | 10,357,777 |
| 2024-03-20 | 8.440 | 9.000 | 8.420 | 8.930 | 8.792 | 23,180,654 |
| 2024-03-19 | 8.710 | 8.720 | 8.450 | 8.470 | 8.339 | 8,277,200 |
| 2024-03-18 | 8.750 | 8.780 | 8.630 | 8.700 | 8.566 | 9,219,573 |
| 2024-03-15 | 8.400 | 8.720 | 8.380 | 8.710 | 8.576 | 13,344,152 |
| 2024-03-14 | 8.550 | 8.550 | 8.350 | 8.440 | 8.310 | 12,895,846 |
| 2024-03-13 | 8.300 | 8.720 | 8.300 | 8.590 | 8.458 | 21,941,659 |
| 2024-03-12 | 8.000 | 8.360 | 7.910 | 8.330 | 8.202 | 20,230,816 |
| 2024-03-11 | 7.850 | 8.000 | 7.800 | 7.990 | 7.867 | 12,685,375 |
| 2024-03-08 | 7.910 | 7.930 | 7.770 | 7.850 | 7.729 | 5,385,428 |
| 2024-03-07 | 7.980 | 8.050 | 7.870 | 7.890 | 7.768 | 8,982,246 |
| 2024-03-06 | 7.870 | 8.050 | 7.840 | 8.000 | 7.877 | 13,918,649 |
| 2024-03-05 | 8.050 | 8.050 | 7.850 | 7.920 | 7.798 | 10,080,300 |
| 2024-03-04 | 8.000 | 8.240 | 8.000 | 8.080 | 7.955 | 16,331,036 |
| 2024-03-01 | 7.920 | 7.980 | 7.820 | 7.950 | 7.827 | 9,688,435 |
| 2024-02-29 | 7.710 | 7.950 | 7.680 | 7.930 | 7.808 | 11,561,252 |
| 2024-02-28 | 8.070 | 8.180 | 7.790 | 7.800 | 7.680 | 15,871,800 |
| 2024-02-27 | 8.050 | 8.100 | 7.930 | 8.050 | 7.926 | 12,998,301 |
| 2024-02-26 | 8.450 | 8.450 | 8.060 | 8.060 | 7.936 | 18,363,152 |
| 2024-02-23 | 7.900 | 8.340 | 7.900 | 8.250 | 8.123 | 19,914,958 |
| 2024-02-22 | 7.840 | 7.920 | 7.760 | 7.880 | 7.759 | 7,772,434 |
| 2024-02-21 | 7.760 | 8.000 | 7.680 | 7.840 | 7.719 | 12,166,215 |
| 2024-02-20 | 7.680 | 7.880 | 7.610 | 7.810 | 7.690 | 12,630,132 |
| 2024-02-19 | 7.880 | 7.900 | 7.590 | 7.680 | 7.562 | 18,622,150 |
| 2024-02-08 | 7.700 | 8.160 | 7.650 | 7.770 | 7.650 | 25,704,006 |
| 2024-02-07 | 7.600 | 7.800 | 7.270 | 7.790 | 7.670 | 32,758,620 |
| 2024-02-06 | 6.400 | 7.100 | 6.360 | 7.100 | 6.991 | 13,722,104 |
| 2024-02-05 | 6.560 | 6.700 | 6.150 | 6.450 | 6.351 | 18,020,968 |
| 2024-02-02 | 6.780 | 6.840 | 6.350 | 6.620 | 6.518 | 12,670,362 |
| 2024-02-01 | 6.940 | 6.950 | 6.730 | 6.780 | 6.676 | 10,798,135 |
| 2024-01-31 | 7.050 | 7.150 | 6.910 | 6.960 | 6.853 | 9,776,600 |
| 2024-01-30 | 7.310 | 7.320 | 7.060 | 7.070 | 6.961 | 6,478,000 |
| 2024-01-29 | 7.570 | 7.600 | 7.290 | 7.340 | 7.227 | 7,313,600 |
| 2024-01-26 | 7.590 | 7.630 | 7.540 | 7.560 | 7.443 | 6,814,724 |
| 2024-01-25 | 7.410 | 7.620 | 7.390 | 7.610 | 7.493 | 9,218,597 |
| 2024-01-24 | 7.290 | 7.450 | 7.080 | 7.420 | 7.306 | 10,005,750 |
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.