STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.430	10.700	10.360	10.620	10.456	24,807,345
2023-02-01	10.450	10.450	10.300	10.430	10.269	23,745,348
2023-01-31	10.150	10.500	10.150	10.460	10.299	41,153,663
2023-01-30	10.120	10.190	10.000	10.020	9.866	17,234,600
2023-01-20	9.940	10.050	9.900	10.020	9.866	10,749,421
2023-01-19	9.900	9.920	9.820	9.920	9.767	7,444,529
2023-01-18	9.820	9.920	9.820	9.900	9.747	9,415,503
2023-01-17	10.070	10.110	9.810	9.860	9.708	18,807,347
2023-01-16	9.990	10.120	9.970	10.050	9.895	19,803,108
2023-01-13	9.800	10.000	9.800	9.980	9.826	13,490,998
2023-01-12	9.990	10.020	9.770	9.800	9.649	14,857,681
2023-01-11	9.850	10.030	9.800	9.990	9.836	17,222,176
2023-01-10	10.000	10.070	9.810	9.870	9.718	16,937,395
2023-01-09	10.000	10.090	9.940	9.980	9.826	13,262,635
2023-01-06	10.130	10.130	9.960	10.000	9.846	14,643,508
2023-01-05	10.090	10.290	10.020	10.130	9.974	16,445,020
2023-01-04	10.210	10.210	9.950	10.060	9.905	19,426,582
2023-01-03	10.300	10.400	10.130	10.210	10.053	17,170,985
2022-12-30	10.220	10.350	10.130	10.330	10.171	13,810,803
2022-12-29	10.130	10.480	10.030	10.240	10.082	20,310,208
2022-12-28	10.800	10.800	10.150	10.260	10.102	53,833,210
2022-12-27	10.800	11.360	10.750	11.230	11.057	20,408,537
2022-12-26	10.960	11.020	10.760	10.800	10.634	14,645,900
2022-12-23	10.990	11.180	10.730	11.000	10.830	12,904,137
2022-12-22	11.050	11.330	10.970	11.030	10.860	18,426,714
2022-12-21	10.820	11.080	10.720	11.020	10.850	12,161,070
2022-12-20	10.850	10.980	10.680	10.790	10.624	10,860,264
2022-12-19	11.140	11.190	10.790	10.840	10.673	11,291,984
2022-12-16	11.010	11.200	11.010	11.150	10.978	9,976,922
2022-12-15	11.370	11.490	11.090	11.150	10.978	15,134,109
2022-12-14	11.270	11.520	11.160	11.370	11.195	14,779,181
2022-12-13	11.020	11.340	10.900	11.270	11.096	16,682,367
2022-12-12	11.190	11.290	11.000	11.060	10.890	16,710,494
2022-12-09	11.350	11.530	11.200	11.200	11.027	19,471,868
2022-12-08	11.360	11.520	11.180	11.430	11.254	24,396,200
2022-12-07	11.080	11.540	11.040	11.370	11.195	31,826,614
2022-12-06	11.030	11.250	10.900	11.190	11.018	25,184,367
2022-12-05	10.870	11.150	10.850	10.980	10.811	27,244,291
2022-12-02	10.550	10.830	10.430	10.680	10.515	22,406,798
2022-12-01	10.450	10.900	10.310	10.550	10.387	41,502,703
2022-11-30	10.170	10.280	10.060	10.200	10.043	16,107,887
2022-11-29	9.880	10.180	9.850	10.150	9.994	23,754,927
2022-11-28	9.920	9.940	9.730	9.810	9.659	15,115,116
2022-11-25	9.670	10.050	9.620	10.030	9.875	23,052,956
2022-11-24	9.730	9.810	9.680	9.710	9.560	12,585,254
2022-11-23	9.950	9.950	9.600	9.680	9.531	23,295,711
2022-11-22	9.980	10.100	9.930	9.980	9.826	14,397,957
2022-11-21	10.130	10.130	9.920	9.980	9.826	18,535,133
2022-11-18	10.270	10.380	10.130	10.140	9.984	19,357,743
2022-11-17	10.350	10.400	10.210	10.280	10.122	19,484,671
2022-11-16	10.300	10.680	10.250	10.470	10.309	34,054,895
2022-11-15	10.080	10.290	10.000	10.280	10.122	32,909,096
2022-11-14	10.270	10.320	10.050	10.080	9.925	25,664,178
2022-11-11	10.310	10.380	10.250	10.260	10.102	35,122,350
2022-11-10	10.090	10.240	9.910	10.200	10.043	21,722,025
2022-11-09	10.210	10.240	10.100	10.130	9.974	20,185,504
2022-11-08	10.360	10.360	10.120	10.240	10.082	24,154,107
2022-11-07	10.220	10.350	10.170	10.310	10.151	32,710,139
2022-11-04	10.060	10.400	10.020	10.280	10.122	51,676,765
2022-11-03	10.270	10.270	10.060	10.120	9.964	39,134,938

← NewerPage 16 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.