STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.860	10.880	10.510	10.550	10.411	20,854,525
2025-01-20	10.860	11.000	10.750	10.790	10.648	22,166,047
2025-01-17	10.770	10.880	10.640	10.870	10.727	18,140,882
2025-01-16	10.910	11.030	10.750	10.800	10.658	32,049,581
2025-01-15	10.750	11.070	10.710	10.930	10.786	55,915,485
2025-01-14	10.340	10.770	10.280	10.770	10.628	65,895,680
2025-01-13	9.640	9.880	9.630	9.790	9.661	10,291,500
2025-01-10	9.960	9.990	9.760	9.760	9.631	8,621,499
2025-01-09	9.860	10.080	9.730	9.930	9.799	15,814,546
2025-01-08	9.800	10.010	9.610	9.940	9.809	18,645,491
2025-01-07	9.830	9.920	9.710	9.800	9.671	10,453,916
2025-01-06	9.800	9.940	9.670	9.830	9.701	12,006,270
2025-01-03	9.910	10.090	9.770	9.800	9.671	15,533,810
2025-01-02	10.150	10.240	9.800	9.910	9.780	17,821,179
2024-12-31	10.360	10.380	10.130	10.130	9.997	13,924,101
2024-12-30	10.470	10.610	10.340	10.360	10.224	18,175,315
2024-12-27	10.320	10.430	10.250	10.420	10.283	13,711,000
2024-12-26	10.360	10.430	10.230	10.320	10.184	15,061,508
2024-12-25	10.300	10.370	10.180	10.350	10.214	18,152,769
2024-12-24	9.950	10.390	9.920	10.320	10.184	33,012,879
2024-12-23	10.040	10.240	9.870	9.870	9.740	21,557,690
2024-12-20	10.100	10.330	10.040	10.060	9.928	29,426,617
2024-12-19	9.800	9.840	9.680	9.820	9.691	9,623,196
2024-12-18	9.930	10.000	9.810	9.850	9.720	10,058,889
2024-12-17	9.920	10.050	9.860	9.920	9.789	14,906,209
2024-12-16	9.970	10.040	9.890	9.940	9.809	11,342,200
2024-12-13	10.140	10.180	9.930	9.970	9.839	16,608,474
2024-12-12	10.040	10.200	9.970	10.180	10.046	17,651,743
2024-12-11	9.880	10.090	9.850	10.030	9.898	14,100,689
2024-12-10	10.110	10.230	9.890	9.910	9.780	28,836,012
2024-12-09	9.960	10.060	9.840	9.900	9.770	20,159,214
2024-12-06	9.530	10.050	9.500	9.980	9.849	38,202,805
2024-12-05	9.580	9.610	9.490	9.520	9.395	15,472,037
2024-12-04	9.730	9.750	9.570	9.620	9.493	17,909,700
2024-12-03	9.830	9.850	9.700	9.780	9.651	14,984,717
2024-12-02	9.790	9.890	9.700	9.840	9.710	18,160,273
2024-11-29	9.720	9.860	9.690	9.800	9.671	17,136,271
2024-11-28	10.000	10.090	9.760	9.770	9.641	14,595,000
2024-11-27	9.700	9.910	9.540	9.910	9.780	16,189,123
2024-11-26	9.670	9.860	9.620	9.740	9.612	15,526,600
2024-11-25	9.710	9.880	9.550	9.680	9.553	21,147,711
2024-11-22	10.210	10.240	9.710	9.710	9.582	30,385,348
2024-11-21	10.370	10.390	10.150	10.210	10.076	18,448,099
2024-11-20	10.670	10.690	10.260	10.440	10.303	28,877,185
2024-11-19	10.500	10.720	10.430	10.670	10.530	17,852,342
2024-11-18	10.530	10.720	10.370	10.430	10.293	17,485,179
2024-11-15	10.470	10.710	10.420	10.520	10.381	14,574,300
2024-11-14	10.800	10.840	10.470	10.490	10.352	19,970,780
2024-11-13	10.790	10.950	10.720	10.840	10.697	15,762,906
2024-11-12	10.970	11.150	10.780	10.840	10.697	23,900,679
2024-11-11	11.200	11.210	10.770	10.960	10.816	31,667,507
2024-11-08	11.360	11.420	10.960	11.270	11.122	36,534,585
2024-11-07	10.800	11.230	10.770	11.210	11.062	30,872,513
2024-11-06	10.940	11.000	10.800	10.840	10.697	20,659,986
2024-11-05	10.840	10.990	10.790	10.950	10.806	21,011,310
2024-11-04	10.930	11.070	10.690	10.860	10.717	21,875,910
2024-11-01	10.830	11.040	10.700	10.880	10.737	23,713,085
2024-10-31	10.990	10.990	10.620	10.850	10.707	24,248,390
2024-10-30	10.830	11.130	10.810	11.060	10.914	27,364,504
2024-10-29	11.160	11.170	10.740	10.800	10.658	26,976,869

← NewerPage 8 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.