Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.910	16.040	15.400	15.850	15.840	77,903,359
2026-04-20	15.580	15.880	15.480	15.740	15.731	50,815,141
2026-04-17	15.740	16.120	15.630	15.670	15.661	59,366,641
2026-04-16	15.890	16.050	15.580	15.800	15.791	63,217,160
2026-04-15	16.300	16.300	15.580	15.640	15.631	72,592,117
2026-04-14	15.850	16.330	15.690	16.260	16.250	82,256,438
2026-04-13	15.500	15.970	15.500	15.860	15.850	73,321,859
2026-04-10	15.450	16.100	15.400	15.720	15.711	114,630,203
2026-04-09	14.870	15.990	14.770	15.410	15.401	117,445,906
2026-04-08	14.650	15.230	14.500	14.970	14.961	61,782,832
2026-04-07	14.100	14.460	13.940	14.430	14.421	45,587,289
2026-04-03	14.390	14.590	13.850	13.960	13.952	44,985,727
2026-04-02	14.700	14.890	14.280	14.380	14.371	60,476,461
2026-04-01	15.100	15.300	14.640	14.780	14.771	66,567,344
2026-03-31	15.310	15.370	14.720	14.810	14.801	79,416,547
2026-03-30	15.310	15.630	15.010	15.370	15.361	97,414,672
2026-03-27	14.690	15.370	14.520	15.190	15.181	111,372,203
2026-03-26	14.480	15.440	14.200	14.950	14.941	107,405,797
2026-03-25	14.480	14.860	14.110	14.600	14.591	67,333,008
2026-03-24	14.600	14.680	13.700	14.490	14.481	70,282,156
2026-03-23	14.570	14.980	14.260	14.330	14.321	86,143,516
2026-03-20	14.000	15.400	13.960	14.680	14.671	120,262,898
2026-03-19	14.500	14.560	13.780	13.880	13.872	61,470,527
2026-03-18	14.810	14.860	14.440	14.640	14.631	40,222,461
2026-03-17	15.260	15.450	14.720	14.750	14.741	56,600,434
2026-03-16	15.460	15.700	15.150	15.240	15.231	73,788,242
2026-03-13	15.000	15.860	14.980	15.470	15.461	119,525,906
2026-03-12	14.830	15.250	14.820	15.060	15.051	67,519,398
2026-03-11	14.380	15.060	14.270	14.920	14.911	90,991,430
2026-03-10	14.340	14.730	14.290	14.380	14.371	48,586,031
2026-03-09	13.430	14.380	13.150	14.350	14.341	81,181,070
2026-03-06	13.660	13.890	13.570	13.780	13.772	27,622,359
2026-03-05	13.770	13.910	13.560	13.670	13.662	33,900,312
2026-03-04	13.460	13.820	13.340	13.530	13.522	35,924,180
2026-03-03	13.980	14.300	13.590	13.680	13.672	52,208,539
2026-03-02	13.980	14.260	13.730	13.880	13.872	42,904,641
2026-02-27	14.110	14.270	14.110	14.210	14.201	27,611,740
2026-02-26	14.640	14.780	14.160	14.230	14.221	55,226,621
2026-02-25	14.410	14.810	14.290	14.640	14.631	59,205,379
2026-02-24	14.450	14.800	14.130	14.330	14.321	45,017,281
2026-02-13	14.180	14.520	14.120	14.280	14.271	38,509,551
2026-02-12	14.370	14.410	14.110	14.230	14.221	31,948,730
2026-02-11	14.130	14.490	14.090	14.410	14.401	48,150,770
2026-02-10	14.380	14.450	14.110	14.120	14.112	25,617,109
2026-02-09	14.200	14.500	14.140	14.340	14.331	44,601,762
2026-02-06	13.410	14.410	13.330	14.110	14.102	72,985,609
2026-02-05	13.670	13.850	13.430	13.590	13.582	27,438,840
2026-02-04	13.600	13.820	13.460	13.780	13.772	30,717,131
2026-02-03	13.370	13.720	13.270	13.700	13.692	33,479,031
2026-02-02	13.480	13.730	13.210	13.220	13.212	44,951,352
2026-01-30	13.670	13.980	13.370	13.830	13.822	52,425,441
2026-01-29	13.920	14.020	13.530	13.660	13.652	54,638,961
2026-01-28	14.080	14.150	13.860	14.020	14.012	45,274,281
2026-01-27	14.610	14.710	13.560	14.180	14.171	98,249,039
2026-01-26	15.250	15.350	14.600	14.720	14.711	70,390,672
2026-01-23	14.730	15.290	14.680	15.250	15.241	86,996,609
2026-01-22	14.790	15.080	14.580	14.670	14.661	61,768,488
2026-01-21	14.550	14.950	14.330	14.860	14.851	56,714,711
2026-01-20	15.620	15.690	14.650	14.690	14.681	104,561,695
2026-01-19	15.510	15.800	15.400	15.600	15.591	74,576,812

← NewerPage 3 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.