STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.580	15.660	15.430	15.470	15.359	18,097,100
2025-10-21	15.880	15.880	15.400	15.630	15.518	29,400,260
2025-10-20	16.510	16.930	15.660	15.970	15.855	33,803,736
2025-10-17	16.230	16.470	15.930	15.950	15.836	25,558,298
2025-10-16	17.850	18.050	16.070	16.600	16.481	56,248,449
2025-10-15	17.730	18.150	17.260	17.850	17.722	23,408,341
2025-10-14	17.480	17.850	17.400	17.670	17.543	24,442,224
2025-10-13	17.030	17.530	17.030	17.410	17.285	17,090,024
2025-10-10	17.450	17.870	17.400	17.590	17.464	15,828,231
2025-10-09	17.850	17.850	17.000	17.520	17.394	27,029,860
2025-09-30	17.800	18.100	17.650	17.900	17.772	21,133,979
2025-09-29	17.850	18.070	17.620	17.910	17.782	18,613,530
2025-09-26	18.250	18.450	17.800	18.000	17.871	18,758,548
2025-09-25	18.600	18.770	18.160	18.230	18.099	20,186,894
2025-09-24	18.510	19.230	18.420	18.780	18.645	24,351,273
2025-09-23	18.710	19.110	18.230	18.790	18.655	33,235,100
2025-09-22	19.010	20.070	18.710	19.050	18.913	55,476,601
2025-09-19	18.560	18.760	18.560	18.760	18.625	40,569,393
2025-09-18	17.500	17.700	16.930	17.050	16.928	23,442,983
2025-09-17	17.750	17.770	17.450	17.490	17.365	15,143,462
2025-09-16	18.340	18.500	17.650	17.730	17.603	26,349,091
2025-09-15	17.520	18.770	17.200	18.250	18.119	40,367,752
2025-09-12	17.500	17.680	16.950	17.520	17.394	31,388,002
2025-09-11	17.400	17.550	17.050	17.420	17.295	28,670,206
2025-09-10	16.900	18.000	16.780	17.400	17.275	47,827,832
2025-09-09	16.650	16.990	16.350	16.480	16.362	24,974,202
2025-09-08	16.080	17.470	16.050	16.690	16.570	61,020,920
2025-09-05	16.500	16.680	15.820	15.950	15.836	51,026,451
2025-09-04	16.510	16.950	16.250	16.540	16.421	26,404,369
2025-09-03	16.680	16.810	16.380	16.500	16.382	35,201,246
2025-09-02	17.430	17.430	16.330	16.480	16.362	44,229,271
2025-09-01	17.410	17.930	17.310	17.520	17.394	32,629,311
2025-08-29	18.180	18.180	17.300	17.410	17.285	35,081,134
2025-08-28	18.000	18.530	17.370	18.400	18.268	38,258,026
2025-08-27	17.900	18.550	17.700	18.240	18.109	38,777,489
2025-08-26	18.380	18.950	17.920	17.980	17.851	51,444,417
2025-08-25	19.200	19.200	18.140	18.360	18.228	61,751,263
2025-08-22	19.330	19.730	18.930	19.280	19.142	38,531,946
2025-08-21	18.980	19.550	18.500	19.480	19.340	51,209,501
2025-08-20	17.210	19.010	17.050	19.010	18.874	57,782,911
2025-08-19	17.210	17.720	17.020	17.280	17.156	36,291,636
2025-08-18	16.440	17.500	16.400	17.280	17.156	55,862,116
2025-08-15	15.680	16.500	15.630	16.390	16.272	42,413,618
2025-08-14	15.910	16.000	15.620	15.690	15.577	27,406,905
2025-08-13	15.920	16.190	15.790	15.910	15.796	42,630,115
2025-08-12	17.030	17.200	15.950	16.070	15.955	59,074,682
2025-08-11	17.350	17.490	16.850	16.950	16.828	37,613,918
2025-08-08	17.260	18.100	16.900	17.350	17.226	50,609,346
2025-08-07	16.120	17.710	16.000	17.360	17.236	80,393,595
2025-08-06	16.060	16.700	15.680	16.100	15.985	60,960,438
2025-08-05	16.200	16.650	15.850	16.280	16.163	62,395,289
2025-08-04	16.980	17.060	16.050	16.560	16.441	95,216,922
2025-08-01	16.370	16.780	15.900	16.200	16.084	101,980,300
2025-07-31	15.880	15.950	15.120	15.250	15.141	75,354,475
2025-07-30	15.910	16.100	15.460	15.880	15.766	114,492,766
2025-07-29	14.070	14.840	13.630	14.640	14.535	80,131,800
2025-07-28	14.980	15.100	14.030	14.120	14.019	90,962,356
2025-07-25	13.930	15.140	13.930	15.140	15.031	53,841,353
2025-07-24	13.140	13.850	13.050	13.760	13.661	43,104,458
2025-07-23	13.060	13.190	12.880	12.990	12.897	24,790,297

← NewerPage 5 of 21 · 1,216 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.