STO Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 8.990 | 9.280 | 8.930 | 9.220 | 9.078 | 25,533,880 |
| 2022-05-09 | 8.990 | 9.470 | 8.900 | 9.130 | 8.989 | 28,746,634 |
| 2022-05-06 | 8.800 | 9.290 | 8.730 | 8.990 | 8.851 | 40,580,289 |
| 2022-05-05 | 8.410 | 9.140 | 8.320 | 9.080 | 8.940 | 56,056,955 |
| 2022-04-29 | 7.680 | 8.420 | 7.650 | 8.380 | 8.251 | 35,006,751 |
| 2022-04-28 | 8.320 | 8.500 | 7.760 | 7.910 | 7.788 | 35,585,885 |
| 2022-04-27 | 7.350 | 8.000 | 7.310 | 7.940 | 7.818 | 26,266,407 |
| 2022-04-26 | 7.670 | 7.780 | 7.340 | 7.400 | 7.286 | 21,911,112 |
| 2022-04-25 | 8.180 | 8.220 | 7.610 | 7.620 | 7.503 | 24,807,837 |
| 2022-04-22 | 8.320 | 8.480 | 8.180 | 8.260 | 8.133 | 19,784,459 |
| 2022-04-21 | 8.430 | 8.720 | 8.300 | 8.370 | 8.241 | 30,530,172 |
| 2022-04-20 | 8.350 | 8.650 | 8.320 | 8.410 | 8.280 | 27,781,635 |
| 2022-04-19 | 8.390 | 8.750 | 8.320 | 8.410 | 8.280 | 27,645,630 |
| 2022-04-18 | 8.300 | 8.550 | 8.080 | 8.370 | 8.241 | 40,443,804 |
| 2022-04-15 | 8.250 | 8.670 | 8.050 | 8.410 | 8.280 | 61,618,850 |
| 2022-04-14 | 7.810 | 8.050 | 7.650 | 7.880 | 7.759 | 33,680,513 |
| 2022-04-13 | 7.540 | 8.070 | 7.500 | 7.850 | 7.729 | 41,612,210 |
| 2022-04-12 | 7.230 | 7.610 | 7.120 | 7.570 | 7.453 | 28,703,272 |
| 2022-04-11 | 7.810 | 7.810 | 7.260 | 7.330 | 7.217 | 32,418,828 |
| 2022-04-08 | 7.400 | 7.460 | 7.260 | 7.320 | 7.207 | 8,252,369 |
| 2022-04-07 | 7.570 | 7.660 | 7.420 | 7.420 | 7.306 | 9,904,375 |
| 2022-04-06 | 7.560 | 7.680 | 7.420 | 7.600 | 7.483 | 15,107,912 |
| 2022-04-01 | 7.390 | 7.610 | 7.310 | 7.580 | 7.463 | 11,477,229 |
| 2022-03-31 | 7.430 | 7.580 | 7.330 | 7.430 | 7.316 | 13,559,683 |
| 2022-03-30 | 7.370 | 7.460 | 7.310 | 7.430 | 7.316 | 10,335,064 |
| 2022-03-29 | 7.450 | 7.460 | 7.320 | 7.370 | 7.256 | 7,700,335 |
| 2022-03-28 | 7.350 | 7.450 | 7.220 | 7.420 | 7.306 | 9,795,452 |
| 2022-03-25 | 7.560 | 7.640 | 7.450 | 7.460 | 7.345 | 9,560,606 |
| 2022-03-24 | 7.570 | 7.800 | 7.470 | 7.550 | 7.434 | 11,607,954 |
| 2022-03-23 | 7.590 | 7.680 | 7.500 | 7.610 | 7.493 | 8,937,681 |
| 2022-03-22 | 7.520 | 7.680 | 7.440 | 7.560 | 7.443 | 12,048,771 |
| 2022-03-21 | 7.810 | 7.890 | 7.460 | 7.560 | 7.443 | 22,253,151 |
| 2022-03-18 | 7.700 | 7.830 | 7.680 | 7.810 | 7.690 | 11,007,815 |
| 2022-03-17 | 7.590 | 7.870 | 7.590 | 7.740 | 7.621 | 20,892,344 |
| 2022-03-16 | 7.320 | 7.500 | 7.030 | 7.460 | 7.345 | 14,154,151 |
| 2022-03-15 | 7.630 | 7.640 | 7.150 | 7.170 | 7.060 | 18,660,652 |
| 2022-03-14 | 7.910 | 8.050 | 7.680 | 7.690 | 7.571 | 12,731,200 |
| 2022-03-11 | 7.650 | 7.910 | 7.550 | 7.870 | 7.749 | 11,993,939 |
| 2022-03-10 | 7.660 | 7.930 | 7.660 | 7.790 | 7.670 | 18,558,010 |
| 2022-03-09 | 7.540 | 7.790 | 7.200 | 7.450 | 7.335 | 20,195,785 |
| 2022-03-08 | 7.970 | 8.070 | 7.510 | 7.530 | 7.414 | 20,056,737 |
| 2022-03-07 | 8.290 | 8.290 | 7.980 | 8.030 | 7.906 | 12,707,520 |
| 2022-03-04 | 8.350 | 8.430 | 8.270 | 8.320 | 8.192 | 11,060,834 |
| 2022-03-03 | 8.290 | 8.580 | 8.270 | 8.320 | 8.192 | 20,927,467 |
| 2022-03-02 | 7.990 | 8.320 | 7.930 | 8.270 | 8.143 | 16,286,304 |
| 2022-03-01 | 8.060 | 8.120 | 7.980 | 8.010 | 7.887 | 8,283,591 |
| 2022-02-28 | 8.070 | 8.110 | 7.920 | 8.070 | 7.946 | 10,138,501 |
| 2022-02-25 | 8.040 | 8.200 | 8.020 | 8.030 | 7.906 | 13,409,852 |
| 2022-02-24 | 8.210 | 8.330 | 7.930 | 8.000 | 7.877 | 18,371,276 |
| 2022-02-23 | 8.190 | 8.320 | 8.070 | 8.270 | 8.143 | 12,101,237 |
| 2022-02-22 | 8.220 | 8.290 | 8.080 | 8.100 | 7.975 | 13,294,855 |
| 2022-02-21 | 8.350 | 8.470 | 8.200 | 8.320 | 8.192 | 15,163,181 |
| 2022-02-18 | 8.230 | 8.310 | 8.090 | 8.300 | 8.172 | 10,810,318 |
| 2022-02-17 | 8.390 | 8.400 | 8.200 | 8.230 | 8.103 | 12,321,754 |
| 2022-02-16 | 8.300 | 8.390 | 8.210 | 8.340 | 8.211 | 14,918,595 |
| 2022-02-15 | 8.680 | 8.730 | 8.160 | 8.300 | 8.172 | 34,651,876 |
| 2022-02-14 | 9.010 | 9.030 | 8.620 | 8.670 | 8.536 | 18,174,566 |
| 2022-02-11 | 9.260 | 9.260 | 8.970 | 9.010 | 8.871 | 13,616,467 |
| 2022-02-10 | 9.300 | 9.340 | 9.160 | 9.270 | 9.127 | 8,436,843 |
| 2022-02-09 | 9.350 | 9.400 | 9.180 | 9.290 | 9.147 | 11,984,349 |
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.