Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.490	15.860	15.320	15.510	15.501	89,344,680
2026-01-15	15.030	15.630	15.020	15.350	15.341	85,228,602
2026-01-14	15.030	15.580	14.970	15.220	15.211	101,578,305
2026-01-13	15.330	15.670	15.050	15.110	15.101	103,926,898
2026-01-12	15.090	15.340	14.750	15.280	15.271	89,261,953
2026-01-09	14.910	15.420	14.830	15.180	15.171	66,867,617
2026-01-08	15.120	15.350	14.820	15.020	15.011	72,657,219
2026-01-07	15.510	15.800	15.160	15.270	15.261	80,834,648
2026-01-06	15.570	15.880	15.480	15.680	15.671	82,669,914
2026-01-05	15.270	15.590	15.030	15.410	15.401	74,264,117
2025-12-31	15.600	15.750	15.210	15.250	15.241	55,997,328
2025-12-30	15.410	15.850	15.200	15.640	15.631	72,273,125
2025-12-29	16.110	16.180	15.430	15.680	15.671	106,188,898
2025-12-26	15.190	16.500	14.970	16.200	16.190	167,062,797
2025-12-25	15.040	15.050	14.730	14.880	14.871	41,568,559
2025-12-24	14.810	15.100	14.800	15.020	15.011	55,176,727
2025-12-23	14.580	15.190	14.500	14.940	14.931	76,674,688
2025-12-22	14.090	14.850	14.010	14.680	14.671	76,434,141
2025-12-19	14.010	14.160	13.780	14.070	14.062	44,019,754
2025-12-18	14.100	14.250	14.000	14.030	14.022	41,695,633
2025-12-17	13.990	14.350	13.830	14.300	14.291	64,613,520
2025-12-16	14.420	14.480	13.730	13.900	13.892	66,610,930
2025-12-15	15.300	15.420	14.410	14.490	14.481	97,966,672
2025-12-12	16.280	16.450	15.090	15.380	15.371	121,928,602
2025-12-11	16.530	16.680	16.100	16.110	16.100	101,645,102
2025-12-10	15.360	17.160	15.340	16.500	16.490	170,423,297
2025-12-09	15.230	15.480	14.950	15.260	15.251	62,775,473
2025-12-08	15.070	15.500	14.850	15.480	15.471	82,508,578
2025-12-05	15.540	15.580	14.880	15.260	15.251	76,766,914
2025-12-04	15.300	15.870	15.070	15.540	15.531	97,057,344
2025-12-03	16.210	16.750	15.610	15.680	15.671	162,276,000
2025-12-02	16.810	17.400	15.830	16.180	16.170	196,858,203
2025-12-01	15.970	16.660	15.310	15.390	15.381	132,007,109
2025-11-28	15.020	15.650	14.920	15.320	15.311	80,815,820
2025-11-27	15.000	15.530	14.950	15.090	15.081	73,015,008
2025-11-26	15.490	15.670	15.020	15.080	15.071	82,910,898
2025-11-25	15.030	15.850	15.000	15.610	15.601	100,863,203
2025-11-24	15.310	15.450	14.670	14.840	14.831	94,293,375
2025-11-21	16.510	16.730	15.000	15.000	14.991	168,832,000
2025-11-20	17.110	18.720	17.050	17.070	17.060	169,814,594
2025-11-19	16.620	17.530	16.400	17.090	17.080	149,668,297
2025-11-18	17.800	18.340	16.460	16.750	16.740	180,370,703
2025-11-17	17.150	17.790	16.410	17.500	17.489	175,870,000
2025-11-14	17.320	17.660	16.830	16.970	16.960	178,430,703
2025-11-13	15.360	18.180	15.360	17.650	17.639	289,668,281
2025-11-12	15.080	15.820	14.630	15.350	15.341	128,683,508
2025-11-11	15.390	15.690	15.170	15.220	15.211	129,835,297
2025-11-10	15.150	15.860	15.000	15.390	15.381	217,519,812
2025-11-07	14.010	15.400	13.930	15.050	15.041	202,988,094
2025-11-06	14.050	14.360	13.830	14.170	14.162	75,704,609
2025-11-05	13.400	14.150	13.370	13.950	13.942	78,105,641
2025-11-04	13.970	14.240	13.580	13.750	13.742	79,287,148
2025-11-03	14.020	14.210	13.660	14.010	14.002	108,300,094
2025-10-31	12.960	15.120	12.960	14.250	14.241	238,863,297
2025-10-30	12.780	13.360	12.700	13.050	13.042	86,371,078
2025-10-29	12.390	12.770	12.310	12.720	12.712	48,434,840
2025-10-28	12.390	12.580	12.230	12.400	12.393	39,478,238
2025-10-27	12.620	12.720	12.330	12.380	12.373	62,337,648
2025-10-24	12.510	12.890	12.500	12.740	12.732	42,470,711
2025-10-23	12.340	12.570	12.050	12.500	12.493	43,544,047

← NewerPage 4 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.