Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.500	17.680	17.110	17.230	16.633	19,298,900
2023-04-27	17.600	17.790	17.180	17.580	16.971	20,659,801
2023-04-26	16.450	17.780	16.310	17.250	16.652	32,646,961
2023-04-25	17.370	17.400	16.360	16.580	16.005	26,620,211
2023-04-24	17.810	17.990	17.170	17.310	16.710	18,870,480
2023-04-21	17.900	18.270	17.610	17.690	17.077	17,600,859
2023-04-20	18.500	18.510	17.700	17.810	17.193	25,122,740
2023-04-19	18.740	18.840	18.460	18.540	17.897	15,474,840
2023-04-18	18.750	19.380	18.710	18.880	18.226	20,838,430
2023-04-17	18.790	19.080	18.620	18.720	18.071	13,274,130
2023-04-14	18.440	19.090	18.380	18.850	18.197	21,180,301
2023-04-13	18.800	18.930	18.420	18.430	17.791	14,329,540
2023-04-12	19.180	19.250	18.790	18.930	18.274	15,541,350
2023-04-11	19.190	19.640	19.100	19.180	18.515	16,221,350
2023-04-10	18.790	19.330	18.770	19.300	18.631	21,915,359
2023-04-07	18.720	19.090	18.680	18.760	18.110	11,604,900
2023-04-06	18.620	18.840	18.370	18.780	18.129	13,832,300
2023-04-04	19.160	19.160	18.450	18.670	18.023	28,710,631
2023-04-03	19.200	19.380	18.970	19.180	18.515	21,704,801
2023-03-31	19.030	19.500	19.030	19.240	18.573	19,424,039
2023-03-30	19.600	19.640	18.880	19.060	18.399	28,589,029
2023-03-29	19.210	19.950	19.210	19.730	19.046	25,682,590
2023-03-28	19.650	19.750	19.190	19.270	18.602	15,086,060
2023-03-27	19.680	19.850	19.410	19.660	18.979	13,001,220
2023-03-24	19.660	19.880	19.500	19.740	19.056	14,431,440
2023-03-23	19.610	19.960	19.430	19.590	18.911	15,368,420
2023-03-22	19.620	20.160	19.580	19.670	18.988	20,783,539
2023-03-21	19.290	19.710	19.060	19.670	18.988	19,567,350
2023-03-20	19.000	19.520	18.650	19.190	18.525	16,028,020
2023-03-17	19.100	19.330	18.940	19.000	18.341	13,187,300
2023-03-16	19.480	19.750	19.000	19.000	18.341	18,062,881
2023-03-15	19.540	20.110	19.510	19.600	18.921	16,888,730
2023-03-14	19.350	19.650	18.910	19.530	18.853	24,128,609
2023-03-13	19.600	19.740	19.210	19.360	18.689	16,642,340
2023-03-10	19.860	20.050	19.460	19.700	19.017	15,334,060
2023-03-09	19.920	20.150	19.700	19.950	19.259	20,716,689
2023-03-08	20.180	20.440	19.870	19.890	19.201	21,661,631
2023-03-07	20.630	20.640	20.260	20.270	19.567	12,509,680
2023-03-06	20.700	20.770	20.260	20.640	19.925	16,456,680
2023-03-03	20.740	20.880	20.500	20.660	19.944	12,719,860
2023-03-02	21.290	21.290	20.690	20.750	20.031	16,199,910
2023-03-01	21.250	21.360	20.960	21.280	20.542	11,408,750
2023-02-28	20.930	21.250	20.780	21.250	20.513	14,184,510
2023-02-27	21.110	21.210	20.840	20.900	20.176	11,415,040
2023-02-24	21.350	21.500	21.160	21.230	20.494	9,720,996
2023-02-23	21.120	21.420	21.120	21.350	20.610	16,037,480
2023-02-22	21.240	21.540	21.170	21.250	20.513	20,045,480
2023-02-21	21.020	21.380	20.920	21.220	20.484	21,307,160
2023-02-20	21.080	21.200	20.510	20.970	20.243	32,236,910
2023-02-17	21.430	21.650	21.190	21.200	20.465	13,537,130
2023-02-16	21.680	21.980	21.280	21.420	20.678	18,156,631
2023-02-15	22.500	22.670	21.750	21.780	21.025	27,374,000
2023-02-14	22.170	22.510	22.130	22.450	21.672	16,407,859
2023-02-13	22.000	22.280	21.960	22.210	21.440	15,199,600
2023-02-10	22.800	22.800	22.090	22.100	21.334	27,189,670
2023-02-09	22.610	22.920	22.510	22.800	22.010	24,634,520
2023-02-08	22.860	23.120	22.710	22.740	21.952	18,079,721
2023-02-07	23.000	23.130	22.730	22.980	22.183	25,690,150
2023-02-06	23.580	23.660	22.880	23.060	22.261	27,572,721
2023-02-03	24.490	24.560	23.230	23.800	22.975	36,838,500

← NewerPage 15 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.