Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.680	16.850	16.350	16.830	16.346	14,219,250
2023-07-27	16.700	17.120	16.670	16.720	16.239	14,306,270
2023-07-26	16.650	16.730	16.510	16.640	16.162	7,555,203
2023-07-25	16.330	16.680	16.300	16.640	16.162	16,302,010
2023-07-24	16.430	16.470	16.170	16.180	15.715	13,142,430
2023-07-21	16.630	16.710	16.260	16.500	16.026	13,932,990
2023-07-20	16.490	17.380	16.490	16.790	16.307	30,076,609
2023-07-19	16.690	16.730	16.300	16.420	15.948	12,551,750
2023-07-18	16.690	16.880	16.560	16.700	16.220	10,369,150
2023-07-17	16.980	16.990	16.600	16.740	16.259	12,815,370
2023-07-14	17.530	17.550	17.020	17.060	16.570	21,897,920
2023-07-13	17.250	17.580	17.200	17.510	17.007	18,419,109
2023-07-12	17.430	17.510	17.120	17.160	16.667	11,607,490
2023-07-11	16.960	17.370	16.830	17.340	16.841	15,868,490
2023-07-10	16.670	17.170	16.670	16.950	16.463	13,355,430
2023-07-07	16.780	16.870	16.510	16.560	16.084	12,412,380
2023-07-06	17.200	17.200	16.780	16.860	16.375	14,108,290
2023-07-05	17.330	17.390	17.130	17.190	16.696	9,887,782
2023-07-04	17.300	17.390	17.120	17.270	16.773	11,308,730
2023-07-03	17.290	17.560	17.200	17.250	16.754	16,392,900
2023-06-30	16.830	17.330	16.770	17.190	16.696	18,224,141
2023-06-29	16.980	17.190	16.800	16.830	16.346	14,198,570
2023-06-28	16.840	17.180	16.710	17.000	16.511	14,770,850
2023-06-27	16.960	17.080	16.650	16.830	16.346	12,425,060
2023-06-26	16.500	17.220	16.450	16.900	16.414	20,677,230
2023-06-21	17.190	17.370	16.570	16.590	16.113	16,817,670
2023-06-20	16.760	17.350	16.620	17.180	16.686	20,221,160
2023-06-19	16.870	17.010	16.620	16.700	16.220	13,352,370
2023-06-16	16.850	16.990	16.680	16.860	16.375	17,044,801
2023-06-15	16.160	16.830	16.030	16.760	16.278	22,474,039
2023-06-14	16.500	16.570	16.100	16.100	15.637	13,122,160
2023-06-13	16.520	16.730	16.430	16.470	15.996	8,128,886
2023-06-12	16.180	16.700	16.080	16.590	16.113	15,533,310
2023-06-09	16.010	16.450	16.000	16.250	15.783	21,947,900
2023-06-08	16.240	16.390	15.990	16.000	15.540	14,681,540
2023-06-07	16.600	16.720	16.110	16.170	15.705	12,203,780
2023-06-06	16.850	16.920	16.590	16.590	16.113	9,920,437
2023-06-05	16.850	16.900	16.520	16.800	16.317	9,542,360
2023-06-02	16.200	16.930	16.180	16.850	16.366	20,698,439
2023-06-01	16.170	16.460	16.030	16.150	15.686	13,396,720
2023-05-31	16.400	16.410	16.040	16.180	15.715	11,325,620
2023-05-30	16.350	16.480	15.950	16.410	15.938	12,319,600
2023-05-29	16.750	16.790	16.330	16.430	15.861	11,142,710
2023-05-26	17.090	17.100	16.690	16.700	16.121	12,727,120
2023-05-25	17.050	17.220	16.920	17.070	16.478	9,261,029
2023-05-24	17.100	17.340	16.930	17.140	16.546	10,630,510
2023-05-23	17.400	17.440	17.120	17.130	16.536	8,525,639
2023-05-22	17.520	17.640	17.300	17.350	16.749	9,533,054
2023-05-19	17.500	17.670	17.330	17.620	17.009	9,766,061
2023-05-18	17.680	17.790	17.330	17.440	16.836	11,119,710
2023-05-17	17.830	17.990	17.560	17.710	17.096	11,137,860
2023-05-16	17.890	17.950	17.700	17.840	17.222	9,466,777
2023-05-15	17.440	18.090	17.440	17.860	17.241	19,742,881
2023-05-12	17.630	17.940	17.430	17.550	16.942	14,833,630
2023-05-11	17.290	17.730	17.210	17.710	17.096	19,852,980
2023-05-10	16.780	17.460	16.700	17.330	16.729	17,232,561
2023-05-09	17.160	17.290	16.810	16.820	16.237	10,763,180
2023-05-08	17.080	17.340	17.030	17.180	16.585	13,000,850
2023-05-05	17.120	17.270	16.850	17.110	16.517	10,369,770
2023-05-04	17.120	17.480	17.080	17.240	16.642	10,378,950

← NewerPage 14 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.