STO Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.100	11.100	10.920	11.070	10.924	14,190,970
2024-10-25	11.190	11.230	11.040	11.080	10.934	16,204,331
2024-10-24	11.150	11.350	11.010	11.150	11.003	16,140,770
2024-10-23	11.020	11.240	10.990	11.160	11.013	22,088,570
2024-10-22	10.870	11.030	10.760	11.020	10.875	19,879,809
2024-10-21	11.120	11.160	10.500	10.920	10.776	35,258,703
2024-10-18	10.880	11.210	10.800	11.080	10.934	22,375,422
2024-10-17	11.180	11.220	10.870	10.900	10.756	16,060,300
2024-10-16	10.970	11.140	10.790	11.060	10.914	20,751,147
2024-10-15	11.900	11.930	10.960	11.030	10.885	36,272,300
2024-10-14	11.410	11.780	11.260	11.550	11.398	32,825,301
2024-10-11	11.120	11.660	11.030	11.440	11.289	37,438,345
2024-10-10	10.980	11.450	10.980	11.100	10.954	37,240,411
2024-10-09	11.400	11.470	10.820	10.840	10.697	39,908,098
2024-10-08	12.660	12.660	11.150	11.640	11.487	59,167,042
2024-09-30	11.090	11.670	10.900	11.530	11.378	40,198,519
2024-09-27	10.590	10.990	10.460	10.810	10.668	29,114,436
2024-09-26	10.170	10.420	10.110	10.410	10.273	18,160,400
2024-09-25	10.500	10.660	10.100	10.200	10.066	26,452,368
2024-09-24	10.280	10.430	10.140	10.420	10.283	17,991,600
2024-09-23	10.300	10.400	10.140	10.170	10.036	11,856,545
2024-09-20	10.280	10.460	10.190	10.380	10.243	12,247,000
2024-09-19	10.220	10.310	10.130	10.230	10.095	17,151,400
2024-09-18	10.160	10.280	10.010	10.130	9.997	12,019,412
2024-09-13	10.160	10.250	10.010	10.190	10.056	13,618,837
2024-09-12	10.370	10.380	10.020	10.130	9.997	20,839,717
2024-09-11	10.400	10.600	10.280	10.370	10.233	15,558,600
2024-09-10	10.530	10.620	10.350	10.470	10.332	17,449,407
2024-09-09	10.400	10.750	10.400	10.540	10.401	23,913,817
2024-09-06	10.670	10.820	10.470	10.520	10.381	18,729,700
2024-09-05	10.450	10.710	10.300	10.670	10.530	26,589,322
2024-09-04	10.530	10.590	10.360	10.460	10.322	30,701,632
2024-09-03	9.830	10.370	9.780	10.320	10.184	54,021,413
2024-09-02	9.250	10.000	9.250	9.920	9.789	57,068,120
2024-08-30	8.750	9.250	8.740	9.090	8.970	20,779,089
2024-08-29	8.440	8.850	8.410	8.760	8.645	13,886,718
2024-08-28	8.500	8.550	8.400	8.470	8.358	6,143,801
2024-08-27	8.380	8.550	8.380	8.510	8.398	7,876,500
2024-08-26	8.410	8.550	8.300	8.420	8.309	7,212,461
2024-08-23	8.290	8.550	8.280	8.420	8.309	8,414,000
2024-08-22	8.480	8.510	8.260	8.280	8.171	8,145,076
2024-08-21	8.510	8.680	8.470	8.490	8.378	8,162,059
2024-08-20	8.520	8.620	8.440	8.540	8.428	12,164,578
2024-08-19	8.380	8.500	8.330	8.480	8.368	6,868,022
2024-08-16	8.450	8.480	8.370	8.380	8.270	4,937,904
2024-08-15	8.380	8.570	8.350	8.450	8.339	8,256,698
2024-08-14	8.460	8.510	8.380	8.420	8.309	5,499,247
2024-08-13	8.520	8.570	8.420	8.540	8.428	5,416,000
2024-08-12	8.580	8.590	8.440	8.480	8.368	6,692,540
2024-08-09	8.700	8.810	8.560	8.580	8.467	7,042,900
2024-08-08	8.610	8.780	8.420	8.720	8.605	10,445,405
2024-08-07	8.660	8.690	8.550	8.660	8.546	6,594,380
2024-08-06	8.730	8.780	8.570	8.640	8.526	8,361,238
2024-08-05	8.800	8.890	8.540	8.570	8.457	13,570,758
2024-08-02	8.890	9.080	8.780	8.810	8.694	11,333,759
2024-08-01	8.960	9.120	8.880	8.930	8.812	11,794,708
2024-07-31	8.490	9.050	8.450	8.980	8.862	19,995,850
2024-07-30	8.260	8.630	8.210	8.490	8.378	11,025,900
2024-07-29	8.260	8.310	8.120	8.260	8.151	6,969,300
2024-07-26	8.150	8.290	8.100	8.260	8.151	7,920,200

← NewerPage 9 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.