Shenzhen Senior Technology Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.270 | 7.550 | 7.230 | 7.400 | 7.364 | 20,009,260 |
| 2024-07-24 | 7.480 | 7.510 | 7.270 | 7.300 | 7.264 | 15,863,310 |
| 2024-07-23 | 7.760 | 7.810 | 7.460 | 7.470 | 7.433 | 17,969,539 |
| 2024-07-22 | 7.880 | 7.940 | 7.720 | 7.760 | 7.722 | 16,386,699 |
| 2024-07-19 | 7.860 | 7.960 | 7.750 | 7.860 | 7.821 | 13,658,770 |
| 2024-07-18 | 7.900 | 7.940 | 7.730 | 7.880 | 7.841 | 17,393,391 |
| 2024-07-17 | 7.980 | 8.040 | 7.900 | 7.920 | 7.881 | 12,576,810 |
| 2024-07-16 | 7.950 | 8.070 | 7.920 | 7.980 | 7.941 | 12,442,330 |
| 2024-07-15 | 8.050 | 8.090 | 7.930 | 7.950 | 7.911 | 11,763,160 |
| 2024-07-12 | 8.110 | 8.170 | 8.040 | 8.100 | 8.060 | 14,826,320 |
| 2024-07-11 | 7.960 | 8.190 | 7.920 | 8.110 | 8.070 | 24,382,020 |
| 2024-07-10 | 7.790 | 7.990 | 7.720 | 7.780 | 7.742 | 13,574,410 |
| 2024-07-09 | 7.550 | 7.880 | 7.520 | 7.810 | 7.772 | 21,445,891 |
| 2024-07-08 | 7.820 | 7.840 | 7.570 | 7.600 | 7.563 | 19,461,670 |
| 2024-07-05 | 7.900 | 7.920 | 7.770 | 7.870 | 7.831 | 15,727,040 |
| 2024-07-04 | 8.190 | 8.240 | 7.900 | 7.900 | 7.861 | 17,307,789 |
| 2024-07-03 | 8.120 | 8.310 | 8.030 | 8.180 | 8.140 | 21,556,010 |
| 2024-07-02 | 8.190 | 8.220 | 8.070 | 8.110 | 8.070 | 18,010,039 |
| 2024-07-01 | 8.200 | 8.240 | 8.080 | 8.180 | 8.140 | 15,397,160 |
| 2024-06-28 | 8.280 | 8.420 | 8.180 | 8.200 | 8.160 | 16,298,570 |
| 2024-06-27 | 8.400 | 8.480 | 8.270 | 8.280 | 8.239 | 17,588,580 |
| 2024-06-26 | 8.110 | 8.520 | 8.000 | 8.480 | 8.438 | 25,614,590 |
| 2024-06-25 | 8.180 | 8.280 | 8.060 | 8.120 | 8.080 | 18,554,770 |
| 2024-06-24 | 8.530 | 8.530 | 8.130 | 8.160 | 8.120 | 31,009,420 |
| 2024-06-21 | 8.750 | 8.770 | 8.550 | 8.600 | 8.558 | 17,651,570 |
| 2024-06-20 | 9.020 | 9.060 | 8.750 | 8.750 | 8.707 | 18,205,830 |
| 2024-06-19 | 9.180 | 9.190 | 9.020 | 9.040 | 8.995 | 15,192,520 |
| 2024-06-18 | 9.180 | 9.230 | 9.080 | 9.190 | 9.145 | 15,092,230 |
| 2024-06-17 | 9.090 | 9.350 | 9.060 | 9.190 | 9.145 | 23,659,270 |
| 2024-06-14 | 8.930 | 9.170 | 8.820 | 9.140 | 9.095 | 22,674,551 |
| 2024-06-13 | 9.080 | 9.120 | 8.940 | 8.960 | 8.916 | 19,176,740 |
| 2024-06-12 | 9.070 | 9.250 | 9.030 | 9.190 | 8.926 | 16,525,480 |
| 2024-06-11 | 9.000 | 9.130 | 8.850 | 9.110 | 8.848 | 17,875,289 |
| 2024-06-07 | 9.250 | 9.340 | 9.030 | 9.120 | 8.858 | 22,391,080 |
| 2024-06-06 | 9.530 | 9.600 | 9.150 | 9.170 | 8.906 | 29,881,449 |
| 2024-06-05 | 9.510 | 9.740 | 9.490 | 9.530 | 9.256 | 22,607,811 |
| 2024-06-04 | 9.480 | 9.590 | 9.410 | 9.510 | 9.237 | 21,034,170 |
| 2024-06-03 | 9.600 | 9.630 | 9.430 | 9.540 | 9.266 | 18,106,830 |
| 2024-05-31 | 9.580 | 9.820 | 9.580 | 9.590 | 9.314 | 19,629,439 |
| 2024-05-30 | 9.850 | 9.900 | 9.550 | 9.590 | 9.314 | 31,420,830 |
| 2024-05-29 | 9.750 | 10.030 | 9.710 | 9.830 | 9.547 | 27,543,619 |
| 2024-05-28 | 9.880 | 9.910 | 9.700 | 9.710 | 9.431 | 23,694,891 |
| 2024-05-27 | 10.150 | 10.350 | 9.700 | 9.980 | 9.693 | 38,522,859 |
| 2024-05-24 | 9.870 | 10.400 | 9.850 | 10.040 | 9.751 | 41,656,566 |
| 2024-05-23 | 10.220 | 10.240 | 9.910 | 9.940 | 9.654 | 28,502,891 |
| 2024-05-22 | 9.920 | 10.330 | 9.880 | 10.270 | 9.975 | 44,327,031 |
| 2024-05-21 | 9.900 | 9.980 | 9.790 | 9.940 | 9.654 | 22,348,641 |
| 2024-05-20 | 9.960 | 10.120 | 9.890 | 9.910 | 9.625 | 27,652,730 |
| 2024-05-17 | 9.740 | 9.990 | 9.670 | 9.980 | 9.693 | 27,029,650 |
| 2024-05-16 | 9.780 | 9.870 | 9.720 | 9.740 | 9.460 | 18,959,670 |
| 2024-05-15 | 9.860 | 9.990 | 9.760 | 9.770 | 9.489 | 21,388,641 |
| 2024-05-14 | 9.950 | 10.050 | 9.760 | 9.810 | 9.528 | 28,453,070 |
| 2024-05-13 | 10.080 | 10.080 | 9.840 | 9.860 | 9.577 | 36,029,273 |
| 2024-05-10 | 10.460 | 10.580 | 10.210 | 10.250 | 9.955 | 40,573,191 |
| 2024-05-09 | 10.380 | 10.820 | 10.350 | 10.560 | 10.256 | 55,125,781 |
| 2024-05-08 | 10.440 | 10.450 | 10.120 | 10.160 | 9.868 | 33,353,359 |
| 2024-05-07 | 10.400 | 10.590 | 10.400 | 10.510 | 10.208 | 36,060,301 |
| 2024-05-06 | 10.510 | 10.680 | 10.420 | 10.460 | 10.159 | 42,287,113 |
| 2024-04-30 | 10.580 | 10.580 | 10.230 | 10.250 | 9.955 | 41,831,406 |
| 2024-04-29 | 9.950 | 10.650 | 9.920 | 10.580 | 10.276 | 82,925,148 |
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.