Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.100	12.480	11.880	12.120	11.772	17,450,500
2024-01-22	13.090	13.120	12.050	12.210	11.859	23,577,350
2024-01-19	13.480	13.750	13.170	13.170	12.791	12,226,060
2024-01-18	13.330	13.550	13.080	13.510	13.122	15,433,520
2024-01-17	14.010	14.020	13.450	13.450	13.063	16,527,170
2024-01-16	14.070	14.290	13.860	14.070	13.666	12,772,960
2024-01-15	14.280	14.320	13.980	14.070	13.666	10,922,730
2024-01-12	14.230	14.600	14.160	14.320	13.908	16,783,119
2024-01-11	13.880	14.500	13.730	14.230	13.821	21,512,211
2024-01-10	13.730	14.150	13.500	13.810	13.413	16,217,860
2024-01-09	13.900	14.250	13.660	13.820	13.423	16,363,980
2024-01-08	14.310	14.670	13.800	13.850	13.452	18,613,051
2024-01-05	14.500	14.980	14.340	14.400	13.986	16,122,890
2024-01-04	15.010	15.050	14.510	14.610	14.190	16,121,840
2024-01-03	15.000	15.160	14.870	15.020	14.588	14,274,980
2024-01-02	15.390	15.420	15.030	15.030	14.598	15,291,120
2023-12-29	15.490	15.660	15.370	15.420	14.977	20,558,939
2023-12-28	14.280	15.750	14.230	15.580	15.132	43,988,367
2023-12-27	14.200	14.340	14.120	14.280	13.869	7,302,176
2023-12-26	14.360	14.460	14.140	14.190	13.782	7,694,965
2023-12-25	14.500	14.600	14.260	14.400	13.986	10,284,320
2023-12-22	14.400	14.880	14.050	14.560	14.141	18,713,820
2023-12-21	13.830	14.350	13.800	14.310	13.899	14,284,470
2023-12-20	14.110	14.220	13.860	13.870	13.471	10,440,860
2023-12-19	14.140	14.250	14.000	14.120	13.714	9,058,896
2023-12-18	14.450	14.490	14.020	14.060	13.656	13,286,400
2023-12-15	14.450	14.780	14.450	14.510	14.093	15,657,370
2023-12-14	14.560	14.740	14.380	14.410	13.996	14,307,590
2023-12-13	15.280	15.300	14.400	14.570	14.151	33,502,352
2023-12-12	15.130	15.540	15.060	15.450	15.006	25,377,561
2023-12-11	14.770	15.200	14.580	15.160	14.724	23,367,061
2023-12-08	15.100	15.150	14.720	14.850	14.423	17,875,939
2023-12-07	14.920	15.110	14.730	15.040	14.608	21,012,230
2023-12-06	14.090	15.180	14.090	15.020	14.588	49,426,352
2023-12-05	14.210	14.500	14.110	14.220	13.811	12,790,370
2023-12-04	14.710	14.800	14.260	14.280	13.869	26,944,250
2023-12-01	14.910	15.040	14.670	14.800	14.375	17,729,170
2023-11-30	14.680	15.270	14.620	14.960	14.530	28,882,900
2023-11-29	15.400	15.570	14.740	14.770	14.345	57,531,672
2023-11-28	15.320	16.000	15.060	15.970	15.511	54,655,230
2023-11-27	14.610	15.390	14.560	15.350	14.909	43,554,441
2023-11-24	14.500	14.710	14.310	14.620	14.200	16,918,750
2023-11-23	14.440	14.570	14.390	14.530	14.112	11,246,630
2023-11-22	14.790	14.880	14.430	14.430	14.015	21,106,020
2023-11-21	15.130	15.220	14.830	14.850	14.423	18,853,381
2023-11-20	15.290	15.340	14.970	15.060	14.627	15,703,340
2023-11-17	14.960	15.420	14.960	15.300	14.860	15,491,440
2023-11-16	15.450	15.480	15.080	15.080	14.646	16,557,650
2023-11-15	15.450	15.770	15.380	15.480	15.035	26,900,670
2023-11-14	15.300	15.400	15.110	15.170	14.734	14,227,340
2023-11-13	15.220	15.450	15.180	15.340	14.899	13,592,600
2023-11-10	15.500	15.530	15.160	15.220	14.782	16,277,740
2023-11-09	15.230	15.630	15.170	15.510	15.064	24,422,619
2023-11-08	15.240	15.470	15.150	15.230	14.792	19,752,641
2023-11-07	15.380	15.380	15.120	15.280	14.841	19,689,010
2023-11-06	14.920	15.500	14.920	15.390	14.948	28,426,689
2023-11-03	15.020	15.160	14.910	14.980	14.549	17,223,230
2023-11-02	15.530	15.560	14.910	14.940	14.510	28,807,930
2023-11-01	15.470	15.670	15.230	15.540	15.093	24,164,721
2023-10-31	15.530	15.720	15.320	15.360	14.918	29,332,641

← NewerPage 12 of 21 · 1,212 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.