Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.870	12.960	11.680	12.020	12.020	86,512,992
2026-07-17	13.390	13.480	12.500	12.530	12.530	74,345,930
2026-07-16	14.520	14.610	13.360	13.500	13.500	81,626,234
2026-07-15	15.450	15.580	14.600	14.730	14.730	63,004,926
2026-07-14	15.650	15.790	15.030	15.440	15.440	75,617,445
2026-07-13	17.600	17.700	15.390	15.580	15.580	97,528,547
2026-07-10	18.470	19.250	17.510	17.570	17.570	88,950,047
2026-07-09	18.830	18.880	17.280	18.110	18.110	82,542,617
2026-07-08	20.020	20.500	18.230	18.460	18.460	94,238,602
2026-07-07	19.650	21.500	19.500	20.350	20.350	108,235,953
2026-07-06	20.530	21.560	20.000	20.130	20.130	100,383,797
2026-07-03	20.650	21.400	19.910	20.000	20.000	111,854,781
2026-07-02	19.440	21.430	18.680	20.340	20.340	155,603,625
2026-07-01	18.980	19.980	18.450	19.660	19.660	142,032,922
2026-06-30	16.850	18.850	16.510	18.720	18.720	135,851,734
2026-06-29	16.670	17.060	15.960	16.950	16.950	102,591,430
2026-06-26	17.820	17.900	16.320	16.590	16.590	87,005,695
2026-06-25	18.370	18.380	17.640	17.820	17.820	69,602,602
2026-06-24	18.880	19.050	17.490	18.300	18.300	127,115,125
2026-06-23	20.130	20.400	18.730	18.940	18.940	116,972,234
2026-06-22	20.410	21.390	19.900	20.330	20.330	122,669,000
2026-06-18	20.070	20.540	19.700	20.180	20.180	96,572,039
2026-06-17	19.400	20.380	19.240	20.300	20.300	114,008,398
2026-06-16	18.700	20.230	18.200	19.680	19.680	153,350,703
2026-06-15	18.800	19.030	17.810	18.700	18.700	133,837,703
2026-06-12	17.460	18.760	17.390	18.170	18.170	159,672,297
2026-06-11	16.830	17.770	16.430	17.440	17.440	126,493,797
2026-06-10	17.740	17.850	16.810	16.970	16.970	92,581,961
2026-06-09	16.660	18.060	16.660	17.720	17.720	161,654,344
2026-06-08	15.010	16.450	14.960	16.250	16.250	121,075,367
2026-06-05	15.450	15.890	15.070	15.500	15.500	57,960,422
2026-06-04	15.470	15.880	14.920	15.580	15.580	76,939,859
2026-06-03	16.070	16.570	15.500	15.710	15.710	77,265,750
2026-06-02	16.950	17.070	16.120	16.250	16.250	81,155,633
2026-06-01	15.910	17.280	15.830	17.030	17.030	122,020,203
2026-05-29	16.890	16.950	15.700	15.820	15.820	84,632,328
2026-05-28	16.980	17.350	16.260	16.880	16.880	69,831,609
2026-05-27	17.350	17.850	16.900	17.050	17.050	83,924,789
2026-05-26	17.150	17.880	16.740	17.520	17.520	91,789,969
2026-05-25	18.280	18.370	17.250	17.340	17.340	98,097,953
2026-05-22	18.020	18.640	17.660	18.230	18.230	119,646,203
2026-05-21	18.530	18.950	17.690	17.750	17.750	132,841,594
2026-05-20	16.710	18.960	16.620	18.260	18.260	177,319,812
2026-05-19	16.550	17.070	16.210	16.780	16.780	72,181,031
2026-05-18	16.270	16.880	15.910	16.580	16.570	59,502,887
2026-05-15	16.570	16.970	16.260	16.560	16.550	86,678,477
2026-05-14	17.610	17.680	16.550	16.560	16.550	130,150,898
2026-05-13	18.000	18.180	17.660	17.730	17.719	110,340,703
2026-05-12	17.460	18.540	17.020	18.360	18.349	165,874,203
2026-05-11	17.360	17.910	16.990	17.410	17.400	113,913,602
2026-05-08	17.030	18.040	16.960	17.380	17.370	122,947,508
2026-05-07	17.280	17.460	16.910	17.200	17.190	90,956,969
2026-05-06	16.560	17.480	16.560	17.420	17.410	106,784,305
2026-04-30	16.650	17.040	16.330	16.430	16.420	78,828,688
2026-04-29	15.700	16.880	15.550	16.660	16.650	107,424,305
2026-04-28	15.900	16.040	15.520	15.780	15.771	89,535,773
2026-04-27	16.110	16.690	16.070	16.520	16.510	91,037,648
2026-04-24	15.240	16.220	15.240	16.040	16.030	93,855,469
2026-04-23	15.800	15.810	15.030	15.350	15.341	71,224,359
2026-04-22	15.810	16.290	15.730	15.800	15.791	66,953,383

← NewerPage 2 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.