Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.100	15.970	15.100	15.720	15.268	56,116,473
2023-10-27	14.400	15.560	14.350	15.300	14.860	58,021,473
2023-10-26	14.160	14.590	13.900	14.480	14.064	30,972,869
2023-10-25	14.450	14.930	14.410	14.490	14.073	27,604,279
2023-10-24	14.490	14.570	14.090	14.290	13.879	25,366,221
2023-10-23	14.850	14.850	14.300	14.470	14.054	27,161,221
2023-10-20	14.310	15.120	14.310	14.860	14.433	45,565,020
2023-10-19	14.500	14.790	14.420	14.500	14.083	25,949,609
2023-10-18	14.510	15.020	14.510	14.540	14.122	42,514,398
2023-10-17	13.800	15.300	13.710	14.840	14.413	78,632,789
2023-10-16	13.640	13.750	13.250	13.310	12.927	15,284,520
2023-10-13	13.590	13.750	13.480	13.670	13.277	18,532,920
2023-10-12	13.180	13.820	13.070	13.690	13.296	31,282,779
2023-10-11	13.120	13.250	13.060	13.090	12.714	12,251,190
2023-10-10	13.030	13.230	13.030	13.050	12.675	11,520,080
2023-10-09	13.030	13.100	12.900	13.000	12.626	10,655,980
2023-09-28	13.030	13.200	12.950	13.070	12.694	10,676,790
2023-09-27	12.900	13.250	12.840	12.990	12.617	16,720,070
2023-09-26	13.100	13.130	12.910	12.920	12.549	9,967,989
2023-09-25	13.210	13.250	13.020	13.100	12.723	11,753,280
2023-09-22	12.970	13.200	12.920	13.200	12.821	12,683,960
2023-09-21	13.070	13.190	12.950	12.980	12.607	8,882,028
2023-09-20	13.160	13.270	13.120	13.130	12.753	6,844,231
2023-09-19	13.440	13.450	13.140	13.190	12.811	9,032,056
2023-09-18	13.180	13.610	13.100	13.430	13.044	13,384,130
2023-09-15	13.350	13.420	13.170	13.200	12.821	11,563,640
2023-09-14	13.510	13.540	13.280	13.330	12.947	9,670,395
2023-09-13	13.750	13.760	13.460	13.560	13.170	8,161,347
2023-09-12	13.670	13.880	13.580	13.750	13.355	8,859,311
2023-09-11	13.460	13.750	13.330	13.630	13.238	13,816,330
2023-09-08	13.630	13.770	13.440	13.460	13.073	9,541,603
2023-09-07	14.000	14.040	13.680	13.680	13.287	12,722,990
2023-09-06	13.880	14.100	13.750	14.070	13.666	10,738,450
2023-09-05	13.990	14.070	13.830	13.910	13.510	11,750,200
2023-09-04	13.870	14.040	13.730	14.040	13.636	15,411,040
2023-09-01	14.080	14.210	13.660	13.830	13.432	13,554,460
2023-08-31	14.160	14.160	13.950	14.050	13.646	9,597,679
2023-08-30	14.170	14.350	14.080	14.160	13.753	12,418,500
2023-08-29	13.670	14.250	13.660	14.150	13.743	19,089,230
2023-08-28	14.420	14.690	13.610	13.670	13.277	18,238,830
2023-08-25	13.850	14.040	13.690	13.800	13.403	9,118,804
2023-08-24	14.030	14.190	13.860	13.950	13.549	11,814,630
2023-08-23	14.450	14.450	14.010	14.030	13.627	11,954,390
2023-08-22	14.850	14.930	14.290	14.510	14.093	18,935,920
2023-08-21	14.900	15.040	14.790	14.790	14.365	10,737,290
2023-08-18	15.140	15.190	14.900	14.920	14.491	9,836,108
2023-08-17	15.070	15.200	14.720	15.170	14.734	12,195,940
2023-08-16	15.210	15.450	15.080	15.090	14.656	11,529,990
2023-08-15	15.680	15.880	15.210	15.270	14.831	20,281,381
2023-08-14	16.210	16.250	15.420	15.700	15.249	22,303,311
2023-08-11	16.540	16.680	16.280	16.280	15.812	9,677,675
2023-08-10	16.590	16.800	16.400	16.520	16.045	10,406,450
2023-08-09	16.720	16.800	16.550	16.560	16.084	7,347,480
2023-08-08	16.800	16.800	16.590	16.720	16.239	6,191,440
2023-08-07	16.890	16.990	16.750	16.820	16.336	7,541,610
2023-08-04	16.980	17.100	16.810	16.960	16.472	12,117,690
2023-08-03	16.620	16.910	16.620	16.900	16.414	10,688,290
2023-08-02	16.770	16.870	16.660	16.690	16.210	6,764,692
2023-08-01	16.910	16.990	16.650	16.780	16.298	10,242,450
2023-07-31	16.850	17.100	16.760	16.980	16.492	16,126,140

← NewerPage 13 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.