STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.400	10.730	10.400	10.730	10.565	7,536,930
2023-04-27	10.280	10.500	10.250	10.400	10.240	7,677,294
2023-04-26	10.160	10.480	10.060	10.300	10.141	8,958,422
2023-04-25	10.290	10.370	10.030	10.230	10.072	10,266,000
2023-04-24	10.540	10.640	10.230	10.280	10.122	11,082,854
2023-04-21	10.920	10.920	10.530	10.530	10.368	15,103,259
2023-04-20	11.010	11.080	10.840	10.860	10.693	12,002,825
2023-04-19	11.230	11.240	11.040	11.150	10.978	7,182,721
2023-04-18	11.020	11.240	10.980	11.230	11.057	13,260,675
2023-04-17	11.080	11.220	11.000	11.060	10.890	11,971,531
2023-04-14	11.250	11.320	11.080	11.080	10.909	8,578,550
2023-04-13	11.390	11.450	11.210	11.260	11.086	11,429,173
2023-04-12	11.390	11.460	11.030	11.380	11.205	20,055,376
2023-04-11	11.280	11.430	11.180	11.390	11.214	10,910,414
2023-04-10	11.270	11.470	11.100	11.270	11.096	13,335,754
2023-04-07	11.230	11.420	11.190	11.270	11.096	11,173,488
2023-04-06	11.360	11.440	11.160	11.240	11.067	10,331,130
2023-04-04	11.110	11.520	11.020	11.380	11.205	22,652,817
2023-04-03	11.120	11.290	11.010	11.100	10.929	16,161,698
2023-03-31	10.920	11.380	10.920	11.120	10.949	17,887,445
2023-03-30	11.210	11.250	10.750	10.860	10.693	18,587,117
2023-03-29	11.200	11.490	11.070	11.090	10.919	36,094,014
2023-03-28	10.790	10.980	10.720	10.780	10.614	16,089,402
2023-03-27	10.550	10.870	10.500	10.790	10.624	19,307,300
2023-03-24	10.630	10.880	10.520	10.550	10.387	29,373,697
2023-03-23	10.390	10.690	10.280	10.670	10.506	21,670,553
2023-03-22	10.380	10.450	10.250	10.440	10.279	14,476,198
2023-03-21	10.200	10.490	10.160	10.350	10.190	15,717,245
2023-03-20	10.570	10.640	10.170	10.190	10.033	17,116,371
2023-03-17	10.490	10.610	10.280	10.440	10.279	19,803,500
2023-03-16	10.300	10.740	10.280	10.450	10.289	36,238,145
2023-03-15	10.250	10.420	10.120	10.400	10.240	22,939,340
2023-03-14	10.260	10.390	10.040	10.120	9.964	23,139,122
2023-03-13	9.700	10.290	9.690	10.250	10.092	44,103,565
2023-03-10	9.710	9.740	9.540	9.550	9.403	13,250,590
2023-03-09	9.840	9.880	9.750	9.780	9.629	8,899,987
2023-03-08	9.830	9.880	9.780	9.840	9.688	10,597,282
2023-03-07	10.090	10.120	9.850	9.870	9.718	10,652,032
2023-03-06	10.190	10.200	10.050	10.070	9.915	14,303,448
2023-03-03	9.970	10.270	9.970	10.190	10.033	24,245,403
2023-03-02	9.940	9.980	9.920	9.960	9.806	7,581,106
2023-03-01	9.850	9.960	9.820	9.950	9.797	10,472,437
2023-02-28	9.810	9.900	9.790	9.870	9.718	11,257,026
2023-02-27	9.830	9.940	9.820	9.850	9.698	8,985,783
2023-02-24	9.990	10.000	9.860	9.900	9.747	8,044,063
2023-02-23	9.970	10.030	9.900	9.980	9.826	8,671,900
2023-02-22	9.900	9.990	9.840	9.970	9.816	8,328,900
2023-02-21	9.900	9.980	9.860	9.940	9.787	11,770,100
2023-02-20	9.750	9.950	9.690	9.890	9.738	19,082,176
2023-02-17	9.860	9.910	9.720	9.750	9.600	20,009,774
2023-02-16	10.110	10.120	9.790	9.860	9.708	25,765,228
2023-02-15	10.250	10.250	10.010	10.050	9.895	21,412,412
2023-02-14	10.350	10.390	10.180	10.260	10.102	16,587,883
2023-02-13	10.260	10.370	10.230	10.340	10.181	12,720,600
2023-02-10	10.340	10.360	10.220	10.300	10.141	12,527,012
2023-02-09	10.290	10.390	10.260	10.350	10.190	13,418,901
2023-02-08	10.410	10.460	10.300	10.310	10.151	10,149,513
2023-02-07	10.380	10.530	10.370	10.410	10.250	9,365,609
2023-02-06	10.400	10.480	10.220	10.380	10.220	12,387,797
2023-02-03	10.630	10.630	10.420	10.470	10.309	18,618,966

← NewerPage 15 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.