Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.340	12.570	12.050	12.500	12.493	43,544,047
2025-10-22	12.700	12.730	12.310	12.350	12.343	47,936,281
2025-10-21	12.880	12.990	12.670	12.790	12.782	36,345,633
2025-10-20	12.920	13.160	12.680	12.800	12.792	47,458,352
2025-10-17	13.320	13.780	12.780	12.790	12.782	68,492,898
2025-10-16	13.210	14.170	13.150	13.430	13.422	77,098,891
2025-10-15	13.170	13.420	13.000	13.350	13.342	50,159,980
2025-10-14	14.000	14.090	13.080	13.110	13.102	80,321,195
2025-10-13	13.420	14.010	13.410	13.900	13.892	69,521,891
2025-10-10	14.750	14.960	14.100	14.190	14.181	98,184,492
2025-10-09	14.880	15.150	14.510	14.830	14.821	135,701,109
2025-09-30	14.100	14.760	13.970	14.590	14.581	116,506,094
2025-09-29	13.560	14.300	13.560	14.150	14.142	111,414,094
2025-09-26	13.830	14.020	13.400	13.400	13.392	57,508,512
2025-09-25	13.880	14.100	13.800	13.830	13.822	68,420,000
2025-09-24	13.380	14.150	13.240	13.940	13.932	90,923,680
2025-09-23	13.780	13.940	13.200	13.500	13.492	75,227,906
2025-09-22	13.610	13.920	13.410	13.780	13.772	54,010,008
2025-09-19	13.780	14.050	13.500	13.580	13.572	72,878,727
2025-09-18	14.030	14.370	13.690	13.780	13.772	113,412,000
2025-09-17	14.160	14.300	13.890	14.100	14.092	87,424,469
2025-09-16	14.430	14.480	13.930	14.280	14.271	113,572,602
2025-09-15	14.190	15.050	14.190	14.500	14.491	149,778,297
2025-09-12	14.510	14.650	13.880	14.240	14.231	124,479,508
2025-09-11	14.310	14.660	14.100	14.540	14.531	137,949,500
2025-09-10	13.500	15.050	13.400	14.650	14.641	226,395,812
2025-09-09	13.710	14.190	13.680	13.820	13.812	156,351,906
2025-09-08	14.180	14.330	13.500	13.800	13.792	209,194,594
2025-09-05	12.480	13.910	12.400	13.910	13.902	217,521,500
2025-09-04	12.770	13.220	12.230	12.480	12.473	126,526,000
2025-09-03	12.990	13.250	12.700	12.720	12.712	102,105,695
2025-09-02	13.200	13.330	12.760	12.870	12.862	118,838,492
2025-09-01	12.780	13.220	12.660	13.220	13.212	168,050,000
2025-08-29	12.200	12.950	12.170	12.680	12.672	132,300,000
2025-08-28	12.160	12.380	11.760	12.240	12.233	73,498,758
2025-08-27	12.550	12.840	12.240	12.240	12.233	93,122,648
2025-08-26	12.560	12.670	12.370	12.570	12.562	61,527,809
2025-08-25	12.300	12.630	12.240	12.590	12.582	98,023,531
2025-08-22	12.050	12.310	12.040	12.260	12.253	61,003,680
2025-08-21	12.440	12.480	12.000	12.070	12.063	79,612,492
2025-08-20	12.180	12.450	12.050	12.430	12.423	78,263,750
2025-08-19	12.350	12.520	12.220	12.350	12.343	62,351,230
2025-08-18	12.390	12.550	12.290	12.430	12.423	75,534,844
2025-08-15	12.060	12.350	12.060	12.330	12.323	55,920,539
2025-08-14	12.500	12.510	12.030	12.090	12.083	79,822,922
2025-08-13	12.410	12.660	12.260	12.510	12.503	139,276,984
2025-08-12	12.090	12.130	11.910	12.070	12.063	39,449,566
2025-08-11	11.770	12.140	11.760	12.090	12.083	58,617,621
2025-08-08	11.790	11.930	11.730	11.750	11.743	25,736,160
2025-08-07	11.950	12.000	11.760	11.880	11.873	32,856,609
2025-08-06	11.810	11.990	11.750	11.980	11.973	36,092,609
2025-08-05	11.790	12.000	11.740	11.890	11.883	34,690,008
2025-08-04	11.560	11.790	11.480	11.780	11.773	24,337,590
2025-08-01	11.620	11.740	11.560	11.670	11.663	26,280,600
2025-07-31	11.830	11.990	11.570	11.640	11.633	42,593,102
2025-07-30	12.220	12.220	11.790	11.890	11.883	57,367,320
2025-07-29	12.220	12.440	12.120	12.230	12.223	47,350,367
2025-07-28	12.000	12.290	11.980	12.240	12.233	59,126,020
2025-07-25	12.140	12.220	11.950	11.990	11.983	40,817,879
2025-07-24	11.880	12.200	11.880	12.140	12.133	54,969,500

← NewerPage 5 of 21 · 1,217 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.