Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.050	24.200	23.610	24.180	23.342	27,750,801
2023-02-01	23.460	24.580	23.320	24.050	23.216	55,272,980
2023-01-31	22.850	23.500	22.500	23.250	22.444	38,453,633
2023-01-30	24.500	24.900	23.080	23.210	22.405	53,122,801
2023-01-20	23.080	23.690	22.810	23.640	22.821	19,191,510
2023-01-19	23.010	23.210	22.820	22.930	22.135	12,734,350
2023-01-18	23.300	23.650	23.090	23.100	22.299	12,254,360
2023-01-17	23.160	23.720	23.060	23.310	22.502	13,802,050
2023-01-16	23.440	23.850	22.930	23.130	22.328	22,905,381
2023-01-13	23.980	24.540	23.100	23.340	22.531	23,364,631
2023-01-12	23.080	24.060	23.080	23.830	23.004	21,808,900
2023-01-11	23.700	23.880	23.010	23.150	22.348	16,698,289
2023-01-10	23.210	23.980	22.710	23.780	22.956	26,661,580
2023-01-09	23.430	23.910	23.160	23.200	22.396	21,311,711
2023-01-06	23.000	23.720	22.610	23.370	22.560	33,886,770
2023-01-05	21.200	23.090	21.020	22.780	21.990	43,468,312
2023-01-04	21.180	21.310	20.520	21.010	20.282	22,880,891
2023-01-03	21.250	21.480	20.530	21.420	20.678	22,750,779
2022-12-30	21.780	22.470	21.160	21.260	20.523	21,925,660
2022-12-29	21.760	22.350	21.710	21.790	21.035	15,285,880
2022-12-28	22.210	22.260	21.210	21.750	20.996	18,449,391
2022-12-27	22.220	22.690	21.910	22.180	21.411	15,108,160
2022-12-26	20.810	22.190	20.790	22.170	21.402	19,370,551
2022-12-23	20.800	21.280	20.450	20.870	20.147	19,540,199
2022-12-22	22.450	22.630	21.010	21.180	20.446	26,498,330
2022-12-21	21.900	22.700	21.710	22.420	21.643	20,634,199
2022-12-20	22.200	22.670	21.880	22.020	21.257	15,073,960
2022-12-19	22.310	23.200	22.240	22.500	21.720	17,630,010
2022-12-16	22.800	23.020	22.150	22.350	21.575	14,992,010
2022-12-15	22.220	23.100	21.980	23.020	22.222	21,809,000
2022-12-14	22.600	22.830	22.200	22.410	21.633	18,998,859
2022-12-13	23.440	23.600	22.430	22.690	21.904	28,722,471
2022-12-12	24.200	24.320	23.440	23.550	22.734	23,902,170
2022-12-09	24.400	24.880	23.950	24.340	23.496	34,788,801
2022-12-08	24.400	24.810	24.180	24.640	23.786	29,607,180
2022-12-07	23.310	24.930	23.310	24.580	23.728	50,435,969
2022-12-06	22.500	23.690	22.210	23.590	22.772	36,081,078
2022-12-05	23.200	23.400	22.470	22.680	21.894	28,071,330
2022-12-02	23.100	24.060	22.950	23.330	22.521	31,714,199
2022-12-01	23.100	23.650	23.080	23.260	22.454	28,709,891
2022-11-30	22.250	22.880	22.190	22.870	22.077	23,907,711
2022-11-29	22.480	22.750	22.200	22.360	21.585	28,235,051
2022-11-28	21.960	22.580	21.670	22.500	21.720	30,713,150
2022-11-25	22.660	23.100	22.100	22.180	21.411	26,058,760
2022-11-24	22.440	23.080	22.360	22.760	21.971	33,298,211
2022-11-23	21.980	23.100	21.860	22.690	21.904	53,893,559
2022-11-22	22.440	24.000	21.880	21.900	21.141	94,984,703
2022-11-21	20.180	21.680	20.120	21.270	20.533	27,644,840
2022-11-18	21.030	21.240	20.430	20.460	19.751	22,560,230
2022-11-17	21.510	21.550	20.680	21.000	20.272	24,160,039
2022-11-16	22.200	22.380	21.550	21.660	20.909	17,194,990
2022-11-15	21.210	22.200	21.100	22.190	21.421	24,936,131
2022-11-14	22.010	22.170	21.100	21.240	20.504	22,085,689
2022-11-11	22.110	22.480	21.600	21.960	21.199	28,162,881
2022-11-10	21.980	22.200	21.300	21.410	20.668	23,237,891
2022-11-09	23.100	23.190	22.000	22.050	21.286	29,325,699
2022-11-08	21.900	23.270	21.890	22.880	22.087	53,420,922
2022-11-07	21.380	22.480	21.360	22.020	21.257	40,313,461
2022-11-04	20.260	21.560	20.260	21.380	20.639	36,897,359
2022-11-03	19.900	20.600	19.810	20.260	19.558	21,632,850

← NewerPage 16 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.