STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.150	7.250	7.010	7.220	7.109	7,958,161
2024-01-22	7.490	7.490	7.140	7.210	7.099	10,389,058
2024-01-19	7.600	7.640	7.520	7.540	7.424	4,891,246
2024-01-18	7.630	7.640	7.360	7.630	7.512	10,148,632
2024-01-17	7.750	7.810	7.650	7.650	7.532	5,983,159
2024-01-16	7.680	7.780	7.660	7.780	7.660	7,913,588
2024-01-15	7.620	7.760	7.560	7.710	7.591	8,291,637
2024-01-12	7.590	7.680	7.580	7.620	7.503	7,530,768
2024-01-11	7.500	7.630	7.490	7.620	7.503	6,752,200
2024-01-10	7.470	7.530	7.400	7.500	7.384	6,028,259
2024-01-09	7.380	7.520	7.370	7.490	7.375	7,595,100
2024-01-08	7.560	7.570	7.370	7.390	7.276	7,984,490
2024-01-05	7.640	7.700	7.510	7.570	7.453	7,296,779
2024-01-04	7.690	7.710	7.600	7.670	7.552	7,504,803
2024-01-03	7.740	7.770	7.670	7.710	7.591	6,550,800
2024-01-02	7.800	7.800	7.700	7.760	7.640	9,259,997
2023-12-29	7.790	7.850	7.740	7.790	7.670	9,983,718
2023-12-28	7.630	7.830	7.580	7.790	7.670	12,316,000
2023-12-27	7.670	7.730	7.590	7.630	7.512	9,282,100
2023-12-26	7.830	7.880	7.660	7.670	7.552	9,411,400
2023-12-25	7.840	7.890	7.760	7.830	7.709	5,667,702
2023-12-22	7.940	7.940	7.770	7.850	7.729	11,665,600
2023-12-21	7.790	7.950	7.720	7.940	7.818	9,571,266
2023-12-20	8.010	8.030	7.780	7.790	7.670	13,556,231
2023-12-19	8.120	8.140	7.950	8.010	7.887	11,474,296
2023-12-18	8.210	8.210	8.100	8.120	7.995	8,514,900
2023-12-15	8.290	8.330	8.180	8.200	8.074	9,308,445
2023-12-14	8.290	8.420	8.280	8.290	8.162	9,846,561
2023-12-13	8.440	8.450	8.240	8.250	8.123	7,416,301
2023-12-12	8.470	8.490	8.330	8.470	8.339	8,413,600
2023-12-11	8.400	8.510	8.280	8.480	8.349	11,931,604
2023-12-08	8.470	8.580	8.430	8.430	8.300	9,090,959
2023-12-07	8.640	8.660	8.430	8.480	8.349	10,048,700
2023-12-06	8.600	8.810	8.530	8.670	8.536	11,935,661
2023-12-05	8.850	8.860	8.600	8.600	8.467	7,899,800
2023-12-04	8.860	9.010	8.850	8.870	8.733	6,706,700
2023-12-01	8.940	8.970	8.760	8.870	8.733	8,908,079
2023-11-30	8.960	8.990	8.900	8.970	8.832	6,274,601
2023-11-29	9.090	9.110	8.920	8.940	8.802	6,991,500
2023-11-28	9.070	9.110	9.000	9.090	8.950	5,375,100
2023-11-27	8.970	9.110	8.970	9.090	8.950	6,186,905
2023-11-24	9.070	9.070	8.960	9.020	8.881	5,458,600
2023-11-23	9.030	9.090	8.940	9.080	8.940	6,649,700
2023-11-22	9.230	9.240	9.000	9.010	8.871	14,337,249
2023-11-21	9.310	9.340	9.210	9.230	9.088	6,259,800
2023-11-20	9.210	9.340	9.160	9.300	9.157	11,459,963
2023-11-17	9.240	9.290	9.180	9.220	9.078	7,643,856
2023-11-16	9.350	9.370	9.270	9.280	9.137	5,101,163
2023-11-15	9.480	9.490	9.340	9.370	9.226	8,892,273
2023-11-14	9.400	9.480	9.310	9.430	9.285	10,501,400
2023-11-13	9.330	9.390	9.250	9.380	9.235	7,341,941
2023-11-10	9.370	9.370	9.230	9.320	9.176	7,330,998
2023-11-09	9.460	9.510	9.380	9.390	9.245	8,668,377
2023-11-08	9.490	9.510	9.430	9.480	9.334	6,536,500
2023-11-07	9.490	9.520	9.370	9.480	9.334	8,375,654
2023-11-06	9.380	9.560	9.330	9.520	9.373	13,225,345
2023-11-03	9.310	9.530	9.280	9.330	9.186	18,087,925
2023-11-02	9.460	9.510	9.280	9.310	9.167	14,047,043
2023-11-01	9.590	9.620	9.370	9.490	9.344	10,198,622
2023-10-31	9.840	9.900	9.510	9.570	9.423	15,697,064

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.