Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.870	22.090	20.760	21.870	21.112	21,186,090
2022-05-09	21.490	21.600	20.900	21.160	20.427	18,327,471
2022-05-06	20.600	22.120	20.500	21.510	20.764	25,866,711
2022-05-05	20.710	22.500	20.620	21.450	20.707	35,051,809
2022-04-29	20.230	21.550	19.960	21.240	20.504	32,974,328
2022-04-28	19.500	20.890	19.270	19.900	19.210	40,301,129
2022-04-27	16.540	20.070	16.530	19.850	19.162	47,670,473
2022-04-26	17.810	18.120	16.920	17.030	16.440	25,764,609
2022-04-25	18.060	18.680	17.740	17.760	17.144	26,578,830
2022-04-22	18.670	19.240	18.370	18.680	18.033	33,043,551
2022-04-21	19.060	19.510	17.860	18.260	17.627	30,931,311
2022-04-20	30.230	30.500	28.480	28.760	18.497	30,096,044
2022-04-19	31.250	31.800	29.990	30.230	19.442	29,007,746
2022-04-18	30.640	31.940	29.650	31.490	20.253	21,763,371
2022-04-15	30.880	31.200	29.610	30.770	19.790	25,064,280
2022-04-14	32.020	32.830	30.580	31.050	19.970	22,430,395
2022-04-13	31.930	32.500	31.090	31.600	20.323	18,008,460
2022-04-12	31.830	32.400	31.000	32.400	20.838	21,142,303
2022-04-11	33.350	34.110	31.500	31.820	20.465	32,790,555
2022-04-08	35.380	35.580	33.680	34.270	22.041	24,996,868
2022-04-07	34.660	36.250	34.580	35.580	22.883	20,778,607
2022-04-06	36.900	36.900	33.920	35.120	22.587	33,014,290
2022-04-01	37.160	38.780	37.030	37.170	23.906	22,734,351
2022-03-31	38.880	38.880	36.950	37.780	24.298	26,675,180
2022-03-30	36.300	38.780	36.300	38.430	24.716	35,492,258
2022-03-29	35.820	36.680	35.200	35.880	23.076	25,866,966
2022-03-28	36.080	36.390	34.800	35.330	22.722	21,467,161
2022-03-25	37.950	38.370	36.120	36.320	23.359	22,096,111
2022-03-24	38.630	39.050	37.270	37.900	24.375	24,151,587
2022-03-23	38.850	39.870	38.500	39.120	25.160	22,554,219
2022-03-22	39.330	40.270	38.270	38.930	25.038	25,482,248
2022-03-21	39.990	41.100	38.660	39.590	25.462	40,539,963
2022-03-18	41.140	41.990	40.170	40.430	26.002	34,701,093
2022-03-17	40.050	43.020	40.000	41.780	26.871	67,596,492
2022-03-16	37.440	40.000	37.100	39.300	25.276	71,424,400
2022-03-15	35.650	37.590	35.140	36.090	23.211	47,803,398
2022-03-14	34.630	37.400	34.000	35.880	23.076	50,634,617
2022-03-11	34.050	35.500	33.700	35.010	22.517	25,999,676
2022-03-10	34.760	36.190	33.800	35.100	22.575	43,089,612
2022-03-09	31.870	33.090	30.520	32.970	21.205	30,563,323
2022-03-08	32.100	32.970	30.960	31.310	20.137	26,467,538
2022-03-07	34.160	34.260	31.910	32.500	20.902	27,449,048
2022-03-04	35.000	35.780	33.630	33.790	21.732	26,559,312
2022-03-03	37.180	37.300	35.350	35.420	22.780	23,556,260
2022-03-02	39.130	39.150	36.400	36.930	23.751	40,201,171
2022-03-01	38.600	40.980	38.600	38.970	25.063	49,743,318
2022-02-28	36.300	37.980	36.180	37.960	24.414	27,478,462
2022-02-25	37.200	37.760	36.030	36.580	23.526	24,108,883
2022-02-24	36.160	37.350	35.500	36.450	23.443	37,064,586
2022-02-23	34.350	36.850	34.110	36.410	23.417	36,851,522
2022-02-22	33.960	34.200	33.200	34.100	21.931	20,681,648
2022-02-21	34.800	35.130	34.000	34.340	22.086	18,187,604
2022-02-18	34.090	35.180	33.800	34.920	22.459	19,573,703
2022-02-17	34.000	35.170	33.500	34.620	22.266	28,555,105
2022-02-16	34.170	34.940	33.820	34.140	21.957	23,474,914
2022-02-15	31.540	34.240	31.390	34.170	21.976	42,922,382
2022-02-14	30.010	32.170	29.750	31.240	20.092	31,484,063
2022-02-11	30.620	31.270	30.080	30.240	19.449	20,191,566
2022-02-10	31.370	31.620	30.610	31.000	19.938	23,756,350
2022-02-09	30.800	31.690	29.710	31.540	20.285	38,079,766

← NewerPage 19 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.