Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.950	10.650	9.920	10.580	10.276	82,925,148
2024-04-26	9.700	9.970	9.630	9.900	9.615	47,775,648
2024-04-25	9.330	9.940	9.320	9.800	9.518	60,308,281
2024-04-24	9.420	9.450	9.200	9.410	9.139	40,215,391
2024-04-23	9.700	9.780	9.410	9.430	9.159	44,809,566
2024-04-22	9.900	10.010	9.620	9.660	9.382	55,564,578
2024-04-19	10.110	10.590	9.740	10.140	9.848	83,132,953
2024-04-18	11.050	11.060	10.210	10.390	10.091	119,756,203
2024-04-17	11.350	11.780	11.310	11.650	11.315	50,263,559
2024-04-16	11.860	12.130	11.050	11.080	10.761	67,747,570
2024-04-15	11.510	12.660	11.510	12.190	11.840	86,991,641
2024-04-12	12.230	12.250	11.510	11.520	11.189	65,949,719
2024-04-11	12.100	12.540	11.800	12.300	11.946	84,292,492
2024-04-10	12.010	12.030	11.530	11.650	11.315	27,376,570
2024-04-09	11.180	12.070	11.180	11.920	11.577	46,212,441
2024-04-08	11.580	12.020	11.280	11.300	10.975	34,661,930
2024-04-03	12.070	12.330	11.730	11.800	11.461	48,304,441
2024-04-02	11.550	12.040	11.420	11.910	11.568	40,204,609
2024-04-01	11.120	11.580	11.120	11.550	11.218	30,097,119
2024-03-29	11.030	11.260	10.930	11.080	10.761	19,203,811
2024-03-28	10.940	11.260	10.910	11.070	10.752	21,063,090
2024-03-27	11.500	11.620	10.950	10.950	10.635	23,901,609
2024-03-26	11.070	11.850	11.070	11.610	11.276	36,645,566
2024-03-25	11.420	11.460	11.030	11.050	10.732	25,749,699
2024-03-22	11.910	11.970	11.450	11.460	11.131	26,510,590
2024-03-21	12.180	12.230	11.810	11.940	11.597	23,342,529
2024-03-20	12.170	12.330	12.010	12.140	11.791	19,599,080
2024-03-19	12.400	12.430	12.160	12.170	11.820	22,837,359
2024-03-18	12.380	12.520	12.240	12.450	12.092	24,486,869
2024-03-15	12.200	12.230	11.890	12.180	11.830	23,778,449
2024-03-14	12.460	12.650	12.120	12.220	11.869	22,603,820
2024-03-13	12.580	12.730	12.430	12.580	12.218	22,504,320
2024-03-12	12.650	12.820	12.450	12.730	12.364	39,062,992
2024-03-11	11.890	12.830	11.890	12.680	12.315	49,972,340
2024-03-08	11.780	11.980	11.580	11.780	11.441	17,151,670
2024-03-07	12.290	12.350	11.780	11.780	11.441	18,562,529
2024-03-06	12.020	12.460	11.930	12.190	11.840	15,305,090
2024-03-05	12.170	12.210	12.020	12.090	11.742	17,910,859
2024-03-04	12.340	12.550	12.200	12.320	11.966	16,138,640
2024-03-01	12.380	12.530	12.240	12.390	12.034	20,253,711
2024-02-29	11.800	12.470	11.790	12.260	11.908	34,133,969
2024-02-28	12.380	12.870	11.950	11.970	11.626	36,341,121
2024-02-27	12.030	12.300	11.920	12.300	11.946	21,593,930
2024-02-26	12.100	12.230	11.910	12.040	11.694	22,016,850
2024-02-23	12.000	12.200	11.860	12.080	11.733	23,988,311
2024-02-22	11.910	12.150	11.860	12.080	11.733	16,053,730
2024-02-21	11.880	12.380	11.790	11.970	11.626	21,268,830
2024-02-20	12.000	12.110	11.780	11.940	11.597	16,405,770
2024-02-19	12.600	12.660	12.020	12.130	11.781	27,069,770
2024-02-08	12.140	13.160	12.050	12.460	12.102	37,066,848
2024-02-07	10.960	12.160	10.880	12.150	11.801	41,466,566
2024-02-06	9.750	10.980	9.650	10.980	10.664	31,876,490
2024-02-05	10.040	10.380	9.130	9.850	9.567	32,322,721
2024-02-02	10.580	10.730	9.810	10.140	9.848	22,779,289
2024-02-01	10.740	10.950	10.540	10.610	10.305	20,064,961
2024-01-31	10.920	11.300	10.880	10.880	10.567	22,623,051
2024-01-30	11.310	11.450	10.900	10.920	10.606	16,990,859
2024-01-29	11.900	12.010	11.310	11.350	11.024	18,502,980
2024-01-26	12.200	12.400	11.900	11.910	11.568	16,591,141
2024-01-25	11.930	12.300	11.760	12.260	11.908	16,906,859

← NewerPage 11 of 21 · 1,218 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.