STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.170	10.450	10.010	10.440	10.279	57,010,984
2022-11-01	11.040	11.080	10.080	10.310	10.151	78,034,938
2022-10-31	11.710	11.970	11.200	11.200	11.027	36,627,033
2022-10-28	13.020	13.040	12.300	12.440	12.248	25,449,019
2022-10-27	13.530	13.740	12.990	13.020	12.819	24,201,767
2022-10-26	13.030	13.620	12.760	13.490	13.282	29,822,275
2022-10-25	13.300	13.370	12.600	12.900	12.701	23,465,883
2022-10-24	13.930	14.150	13.350	13.380	13.174	25,212,388
2022-10-21	13.700	14.310	13.600	14.010	13.794	18,253,447
2022-10-20	14.010	14.280	13.790	13.880	13.666	23,140,234
2022-10-19	13.950	14.520	13.750	14.300	14.080	32,378,150
2022-10-18	13.800	14.140	13.750	13.980	13.765	26,196,639
2022-10-17	13.300	14.140	13.150	13.940	13.725	48,925,784
2022-10-14	12.290	13.340	12.240	13.340	13.134	39,528,969
2022-10-13	12.000	12.360	11.990	12.130	11.943	18,479,900
2022-10-12	12.380	12.380	11.570	12.160	11.973	28,088,786
2022-10-11	12.410	12.510	11.870	12.380	12.189	22,422,100
2022-10-10	12.810	13.030	12.330	12.400	12.209	21,700,585
2022-09-30	12.910	13.190	12.620	12.750	12.553	19,898,651
2022-09-29	13.250	13.350	12.740	12.860	12.662	20,111,065
2022-09-28	13.550	13.970	13.030	13.130	12.928	31,202,220
2022-09-27	12.820	13.670	12.400	13.590	13.381	42,045,015
2022-09-26	13.490	13.600	12.590	12.600	12.406	38,981,650
2022-09-23	12.960	13.780	12.880	13.460	13.253	49,858,134
2022-09-22	12.790	13.150	12.600	12.720	12.524	45,226,868
2022-09-21	11.820	12.840	11.680	12.840	12.642	38,672,662
2022-09-20	11.780	11.950	11.540	11.670	11.490	15,925,512
2022-09-19	11.600	11.680	11.260	11.460	11.283	14,247,957
2022-09-16	11.940	12.140	11.630	11.670	11.490	16,622,685
2022-09-15	12.520	12.580	11.740	11.920	11.736	23,726,840
2022-09-14	12.390	12.620	12.200	12.510	12.317	17,037,028
2022-09-13	12.190	12.850	12.050	12.550	12.357	27,973,034
2022-09-09	11.500	12.250	11.460	12.180	11.992	24,083,350
2022-09-08	11.310	11.880	11.220	11.500	11.323	20,882,364
2022-09-07	11.200	11.410	11.090	11.280	11.106	13,240,853
2022-09-06	11.150	11.230	10.930	11.210	11.037	11,755,172
2022-09-05	11.200	11.350	11.030	11.120	10.949	14,319,953
2022-09-02	10.800	11.400	10.760	11.200	11.027	21,884,626
2022-09-01	11.100	11.380	10.800	10.830	10.663	20,708,563
2022-08-31	11.740	12.000	11.090	11.180	11.008	22,743,495
2022-08-30	11.500	11.830	11.410	11.730	11.549	15,520,848
2022-08-29	11.520	11.550	11.250	11.390	11.214	15,314,282
2022-08-26	11.830	11.950	11.500	11.630	11.451	18,802,378
2022-08-25	11.670	11.770	11.260	11.390	11.214	15,784,627
2022-08-24	11.850	12.150	11.680	11.730	11.549	14,848,588
2022-08-23	11.770	12.060	11.660	11.930	11.746	16,387,618
2022-08-22	11.920	12.020	11.670	11.760	11.579	21,290,043
2022-08-19	12.000	12.350	11.810	11.940	11.756	26,309,795
2022-08-18	11.770	11.800	11.590	11.660	11.480	13,301,600
2022-08-17	11.420	11.820	11.300	11.720	11.539	15,559,060
2022-08-16	11.330	11.650	11.330	11.410	11.234	10,457,302
2022-08-15	11.250	11.430	11.160	11.320	11.146	9,564,821
2022-08-12	11.260	11.460	11.210	11.270	11.096	11,528,776
2022-08-11	10.960	11.390	10.930	11.330	11.155	15,483,216
2022-08-10	11.360	11.380	10.880	10.960	10.791	17,215,768
2022-08-09	11.170	11.570	11.100	11.350	11.175	17,562,067
2022-08-08	11.370	11.410	11.120	11.160	10.988	12,465,562
2022-08-05	11.400	11.490	11.210	11.430	11.254	10,488,055
2022-08-04	11.490	11.540	11.110	11.300	11.126	12,388,949
2022-08-03	11.650	11.880	11.320	11.400	11.224	14,564,303

← NewerPage 17 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.