STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.380	11.490	11.300	11.410	11.234	5,303,572
2023-07-27	11.350	11.450	11.330	11.370	11.195	5,119,046
2023-07-26	11.410	11.460	11.250	11.360	11.185	5,069,276
2023-07-25	11.190	11.440	11.180	11.380	11.205	11,162,794
2023-07-24	11.050	11.200	10.970	11.150	10.978	4,393,600
2023-07-21	11.100	11.240	11.040	11.080	10.909	5,487,017
2023-07-20	11.380	11.460	10.970	11.110	10.939	15,282,251
2023-07-19	11.210	11.490	11.150	11.450	11.274	10,990,106
2023-07-18	10.960	11.270	10.900	11.220	11.047	10,565,583
2023-07-17	10.940	11.010	10.850	10.980	10.811	5,668,300
2023-07-14	10.990	11.040	10.880	10.910	10.742	5,501,968
2023-07-13	10.860	11.010	10.860	11.000	10.830	5,962,468
2023-07-12	11.050	11.080	10.790	10.800	10.634	7,693,769
2023-07-11	10.980	11.110	10.950	11.080	10.909	4,899,368
2023-07-10	10.950	11.060	10.930	10.970	10.801	4,428,472
2023-07-07	10.980	11.010	10.880	10.890	10.722	5,010,911
2023-07-06	11.000	11.160	10.950	10.990	10.821	8,565,476
2023-07-05	10.920	11.180	10.870	10.990	10.821	8,349,291
2023-07-04	10.970	11.040	10.880	10.900	10.732	6,976,199
2023-07-03	10.850	10.990	10.720	10.950	10.781	9,409,500
2023-06-30	10.930	11.050	10.810	10.820	10.653	8,799,172
2023-06-29	11.280	11.280	10.880	10.910	10.742	11,311,649
2023-06-28	11.300	11.390	11.140	11.290	11.116	6,921,105
2023-06-27	11.050	11.350	11.050	11.290	11.116	10,375,206
2023-06-26	10.920	11.220	10.800	11.020	10.850	11,684,202
2023-06-21	11.150	11.250	10.960	10.980	10.811	8,500,162
2023-06-20	11.360	11.460	11.130	11.230	11.057	16,722,467
2023-06-19	11.490	11.530	11.260	11.320	11.146	11,000,609
2023-06-16	11.410	11.710	11.320	11.470	11.293	13,208,146
2023-06-15	11.750	11.780	11.350	11.420	11.244	22,676,493
2023-06-14	11.940	11.950	11.710	11.750	11.569	15,146,503
2023-06-13	11.680	11.960	11.610	11.840	11.658	16,884,336
2023-06-12	11.510	11.780	11.330	11.620	11.441	16,764,009
2023-06-09	11.290	11.580	11.220	11.420	11.244	16,773,834
2023-06-08	11.150	11.380	11.030	11.260	11.086	18,491,041
2023-06-07	10.730	11.450	10.610	11.150	10.978	34,172,698
2023-06-06	10.880	11.050	10.500	10.730	10.565	28,684,281
2023-06-05	10.300	10.450	10.200	10.430	10.269	10,046,749
2023-06-02	10.040	10.340	10.020	10.310	10.151	10,548,444
2023-06-01	10.010	10.070	9.930	10.010	9.856	4,934,687
2023-05-31	10.000	10.110	9.970	9.990	9.836	6,558,880
2023-05-30	10.060	10.080	9.900	10.040	9.885	8,406,176
2023-05-29	10.080	10.150	10.030	10.100	9.944	6,740,737
2023-05-26	10.070	10.110	9.950	10.060	9.905	5,314,616
2023-05-25	10.120	10.120	9.890	10.080	9.925	10,531,950
2023-05-24	10.200	10.200	10.030	10.060	9.905	9,596,499
2023-05-23	10.490	10.510	10.210	10.220	10.062	9,862,400
2023-05-22	10.530	10.740	10.400	10.470	10.309	15,038,272
2023-05-19	10.300	10.680	10.180	10.530	10.368	17,227,959
2023-05-18	10.270	10.330	10.120	10.180	10.023	7,846,200
2023-05-17	10.220	10.330	10.120	10.260	10.102	7,453,335
2023-05-16	10.370	10.400	10.180	10.210	10.053	8,424,320
2023-05-15	10.520	10.520	10.180	10.390	10.230	11,541,900
2023-05-12	10.550	10.800	10.470	10.500	10.338	8,864,576
2023-05-11	10.570	10.580	10.430	10.470	10.309	5,937,864
2023-05-10	10.570	10.650	10.470	10.510	10.348	6,654,192
2023-05-09	10.850	10.980	10.580	10.630	10.466	8,988,107
2023-05-08	10.840	10.870	10.690	10.760	10.594	8,280,204
2023-05-05	10.940	11.030	10.690	10.750	10.584	8,427,515
2023-05-04	10.900	11.060	10.770	10.850	10.683	13,964,452

← NewerPage 14 of 21 · 1,212 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.