Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.770	14.220	13.670	13.910	13.910	37,148,849
2026-10-19	13.940	14.040	13.550	13.840	13.840	31,227,967
2026-10-16	14.600	14.750	13.940	14.070	14.070	34,736,898
2026-10-15	14.370	14.870	14.200	14.310	14.310	41,843,512
2026-10-14	15.130	15.710	14.880	14.960	14.960	39,412,449
2026-10-13	15.000	15.390	14.190	15.220	15.220	67,901,195
2026-10-12	15.500	16.480	15.380	15.420	15.420	66,425,727
2026-10-09	15.560	15.950	15.160	15.690	15.690	65,171,254
2026-10-08	15.830	16.090	15.510	15.620	15.620	47,538,105
2026-09-30	16.100	16.190	15.700	15.740	15.740	37,277,844
2026-09-29	16.080	16.400	15.950	16.010	16.010	50,386,895
2026-09-28	17.300	17.430	15.980	16.120	16.120	73,164,812
2026-09-24	17.420	17.700	17.040	17.500	17.500	93,924,180
2026-09-23	15.930	17.070	15.860	17.000	17.000	88,263,281
2026-09-22	16.200	16.450	15.880	15.960	15.960	42,706,625
2026-09-21	15.900	16.350	15.850	16.050	16.050	55,175,812
2026-09-18	15.380	16.060	15.290	15.900	15.900	68,219,203
2026-09-17	15.350	15.700	15.210	15.280	15.280	40,664,625
2026-09-16	15.600	15.740	14.860	15.470	15.470	75,934,719
2026-09-15	15.990	16.280	15.400	15.560	15.560	75,752,422
2026-09-14	14.470	15.670	14.270	15.320	15.320	87,347,977
2026-09-11	14.670	14.730	13.960	14.400	14.400	41,870,051
2026-09-10	14.970	14.970	14.470	14.740	14.740	42,819,848
2026-09-09	13.840	15.190	13.840	14.970	14.970	103,745,641
2026-09-08	14.200	14.200	13.820	13.880	13.880	32,500,787
2026-09-07	13.920	14.490	13.750	14.240	14.240	37,241,184
2026-09-04	14.410	14.500	13.800	13.920	13.920	45,523,551
2026-09-03	14.020	14.550	13.950	14.430	14.430	52,013,926
2026-09-02	13.940	14.090	13.660	13.900	13.900	45,646,008
2026-09-01	15.050	15.070	14.280	14.300	14.300	55,856,324
2026-08-31	15.000	15.190	14.580	15.040	15.040	52,149,859
2026-08-28	15.800	15.840	15.190	15.200	15.200	60,536,602
2026-08-27	15.100	15.730	14.720	15.530	15.530	87,066,648
2026-08-26	14.500	15.480	14.470	15.270	15.270	80,543,961
2026-08-25	14.050	14.580	13.770	14.400	14.400	52,071,359
2026-08-24	14.610	14.930	13.830	14.080	14.080	46,469,176
2026-08-21	14.490	15.000	14.380	14.480	14.480	48,581,617
2026-08-20	14.650	14.720	14.280	14.570	14.570	54,028,664
2026-08-19	14.510	15.380	14.330	14.410	14.410	73,238,086
2026-08-18	15.130	15.230	14.620	14.710	14.710	51,819,551
2026-08-17	14.960	15.170	14.630	15.150	15.150	69,510,281
2026-08-14	14.510	15.560	14.360	14.950	14.950	120,570,047
2026-08-13	14.780	14.950	14.450	14.520	14.520	59,816,078
2026-08-12	13.870	14.890	13.810	14.780	14.780	88,883,109
2026-08-11	14.010	14.150	13.640	13.870	13.870	62,449,426
2026-08-10	13.660	14.150	13.400	14.130	14.130	72,094,406
2026-08-07	13.800	13.860	13.290	13.530	13.530	64,412,980
2026-08-06	14.160	14.180	13.590	13.810	13.810	68,344,844
2026-08-05	13.440	14.330	13.310	14.240	14.240	64,641,125
2026-08-04	13.300	13.800	13.260	13.510	13.510	49,971,516
2026-08-03	13.380	13.440	12.900	13.190	13.190	47,741,703
2026-07-31	13.450	13.890	13.290	13.330	13.330	70,424,234
2026-07-30	12.810	13.500	12.670	13.100	13.100	93,362,289
2026-07-29	12.150	12.930	11.500	12.810	12.810	93,211,406
2026-07-28	12.350	12.650	11.910	11.970	11.970	58,657,445
2026-07-27	12.160	12.550	12.060	12.530	12.530	54,391,578
2026-07-24	12.290	12.640	11.940	12.040	12.040	54,498,473
2026-07-23	11.940	12.550	11.700	12.460	12.460	76,468,469
2026-07-22	12.570	12.740	11.800	11.900	11.900	90,252,227
2026-07-21	12.040	12.780	11.520	12.760	12.760	92,522,680

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0100 CNY
2025-07-17	0.0508 CNY
2024-06-13	0.2200 CNY
2023-05-30	0.1000 CNY
2022-04-21	0.0498 CNY
2021-06-29	0.0992 CNY
2020-06-16	0.3533 CNY
2019-04-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.