Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	34.880	35.000	30.160	31.370	20.176	53,479,406
2022-02-07	36.460	37.540	34.710	35.090	22.568	36,415,515
2022-01-28	33.700	36.400	33.700	35.490	22.825	40,627,453
2022-01-27	36.600	37.370	34.000	34.390	22.118	47,641,815
2022-01-26	36.210	36.740	35.350	36.320	23.359	32,064,000
2022-01-25	35.580	37.370	35.580	36.030	23.173	40,607,389
2022-01-24	34.770	36.180	34.040	35.760	22.999	24,535,211
2022-01-21	34.270	35.450	33.880	34.860	22.420	18,875,319
2022-01-20	35.520	36.270	34.500	34.730	22.337	27,315,021
2022-01-19	36.980	37.300	34.820	35.160	22.613	37,697,718
2022-01-18	35.880	38.100	35.710	37.170	23.906	40,569,107
2022-01-17	35.580	36.900	34.160	36.370	23.391	50,692,620
2022-01-14	36.450	37.330	35.370	36.210	23.288	54,947,332
2022-01-13	36.000	37.620	35.330	36.800	23.668	54,860,650
2022-01-12	34.580	36.480	34.370	36.480	23.462	73,727,655
2022-01-11	33.570	35.070	33.420	33.800	21.738	43,772,142
2022-01-10	33.450	34.400	32.780	33.580	21.597	22,385,519
2022-01-07	34.800	34.980	33.200	33.390	21.475	27,255,597
2022-01-06	34.690	35.010	33.480	34.850	22.414	27,403,348
2022-01-05	35.600	36.090	34.300	34.690	22.311	26,412,052
2022-01-04	37.010	38.380	35.340	35.680	22.948	37,410,511
2021-12-31	36.110	36.790	35.730	36.730	23.623	25,148,803
2021-12-30	36.460	36.850	35.830	36.340	23.372	26,133,478
2021-12-29	36.110	36.840	35.760	36.450	23.443	36,971,823
2021-12-28	34.300	36.350	33.900	36.120	23.231	49,060,338
2021-12-27	34.810	35.300	33.760	34.100	21.931	35,479,489
2021-12-24	37.200	37.400	34.630	35.160	22.613	40,251,005
2021-12-23	37.700	37.850	36.750	37.000	23.796	18,569,550
2021-12-22	37.570	37.860	36.750	37.170	23.906	21,484,767
2021-12-21	37.610	38.250	36.700	37.250	23.957	23,244,047
2021-12-20	38.510	39.150	37.240	37.410	24.060	30,022,192
2021-12-17	40.600	40.780	38.500	38.830	24.973	38,456,348
2021-12-16	41.660	41.880	40.270	40.520	26.060	23,823,761
2021-12-15	42.180	42.580	41.430	41.490	26.684	16,215,452
2021-12-14	43.180	43.340	42.180	42.200	27.141	20,889,320
2021-12-13	44.680	45.070	42.890	43.180	27.771	30,937,731
2021-12-10	43.880	45.250	43.670	44.700	28.749	29,594,531
2021-12-09	43.910	45.330	43.500	44.020	28.311	32,158,953
2021-12-08	42.200	44.320	42.120	44.070	28.344	34,720,379
2021-12-07	42.920	43.200	41.570	41.920	26.961	29,683,533
2021-12-06	44.370	44.700	42.840	42.870	27.572	22,930,681
2021-12-03	44.130	44.700	43.090	44.360	28.530	26,809,298
2021-12-02	43.700	45.400	43.650	44.380	28.543	23,519,580
2021-12-01	45.110	45.770	43.700	43.970	28.279	31,604,532
2021-11-30	47.800	47.850	44.930	45.900	29.520	48,063,286
2021-11-29	45.060	47.520	44.970	47.150	30.324	27,297,581
2021-11-26	44.740	46.590	44.450	46.120	29.662	22,479,736
2021-11-25	45.570	45.970	44.660	44.830	28.832	16,637,989
2021-11-24	45.860	47.080	44.890	45.570	29.308	25,636,037
2021-11-23	47.020	47.440	45.650	45.800	29.456	28,728,452
2021-11-22	45.550	48.000	45.550	47.510	30.556	33,419,685
2021-11-19	45.080	46.150	44.860	45.700	29.392	19,812,586
2021-11-18	45.880	45.880	44.360	45.300	29.135	23,170,763
2021-11-17	46.340	47.100	45.380	46.000	29.585	27,997,433
2021-11-16	45.200	46.200	44.600	45.200	29.070	22,871,151
2021-11-15	45.920	46.500	43.990	45.000	28.942	28,495,007
2021-11-12	43.710	46.270	43.500	45.500	29.263	35,598,536
2021-11-11	44.910	45.770	43.350	43.660	28.080	55,032,832
2021-11-10	47.030	47.480	45.580	46.310	29.784	26,626,498
2021-11-09	47.760	48.300	46.950	47.600	30.614	23,353,397

← NewerPage 20 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.