Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.220	12.280	11.920	11.960	11.953	71,204,172
2025-07-22	12.140	12.550	12.070	12.310	12.303	91,186,125
2025-07-21	12.120	12.240	12.010	12.190	12.183	56,006,961
2025-07-18	12.190	12.600	12.100	12.240	12.233	96,343,133
2025-07-17	11.710	11.970	11.620	11.960	11.953	46,923,281
2025-07-16	11.850	11.880	11.620	11.720	11.662	35,411,621
2025-07-15	11.940	12.140	11.670	11.730	11.672	58,135,141
2025-07-14	12.010	12.210	11.870	11.880	11.821	50,095,770
2025-07-11	11.990	12.210	11.830	12.040	11.981	58,639,320
2025-07-10	12.020	12.180	11.950	12.020	11.961	70,613,953
2025-07-09	12.400	12.680	12.150	12.180	12.120	108,721,797
2025-07-08	12.010	12.330	12.000	12.180	12.120	68,300,336
2025-07-07	11.930	12.160	11.930	11.980	11.921	53,158,840
2025-07-04	12.400	12.570	12.070	12.100	12.040	105,595,398
2025-07-03	12.340	12.790	12.010	12.600	12.538	154,086,500
2025-07-02	12.270	12.580	12.100	12.300	12.239	112,524,602
2025-07-01	12.580	13.050	11.900	12.510	12.448	209,149,297
2025-06-30	13.140	13.260	12.370	12.680	12.618	213,753,500
2025-06-27	13.140	14.120	12.800	13.010	12.946	343,766,344
2025-06-26	12.000	13.420	12.000	12.370	12.309	274,932,094
2025-06-25	11.200	11.580	11.060	11.190	11.135	107,559,508
2025-06-24	10.790	11.070	10.720	10.990	10.936	75,967,469
2025-06-23	10.400	10.670	10.300	10.640	10.588	42,738,527
2025-06-20	10.260	10.600	10.210	10.500	10.448	46,978,367
2025-06-19	10.410	10.570	10.250	10.300	10.249	37,858,441
2025-06-18	10.180	10.500	9.990	10.460	10.408	46,271,273
2025-06-17	10.030	10.240	10.010	10.180	10.130	20,863,551
2025-06-16	9.950	10.040	9.900	10.010	9.961	15,146,050
2025-06-13	10.360	10.360	9.990	9.990	9.941	28,088,590
2025-06-12	10.250	10.370	10.100	10.370	10.319	26,476,590
2025-06-11	10.300	10.450	10.240	10.300	10.249	33,067,309
2025-06-10	10.160	10.370	10.110	10.300	10.249	44,258,238
2025-06-09	10.050	10.210	10.040	10.120	10.070	20,023,400
2025-06-06	10.040	10.190	9.960	10.040	9.991	20,988,801
2025-06-05	10.050	10.050	9.880	10.040	9.991	20,822,480
2025-06-04	9.900	10.180	9.890	10.050	10.000	24,554,801
2025-06-03	9.820	9.950	9.780	9.910	9.861	14,947,360
2025-05-30	9.970	10.020	9.890	9.900	9.851	19,105,020
2025-05-29	9.850	10.050	9.850	10.010	9.961	21,948,789
2025-05-28	10.050	10.090	9.810	9.890	9.841	26,605,619
2025-05-27	10.010	10.180	9.880	10.050	10.000	29,176,391
2025-05-26	10.000	10.060	9.890	10.040	9.991	22,520,240
2025-05-23	10.170	10.330	10.050	10.060	10.010	32,558,590
2025-05-22	10.520	10.520	10.210	10.230	10.180	43,699,207
2025-05-21	10.180	10.650	10.110	10.620	10.568	83,022,602
2025-05-20	10.220	10.300	10.150	10.180	10.130	22,578,221
2025-05-19	10.420	10.420	10.000	10.210	10.160	35,443,840
2025-05-16	10.400	10.510	10.370	10.420	10.369	23,484,850
2025-05-15	10.680	10.700	10.430	10.460	10.408	37,456,480
2025-05-14	10.810	10.900	10.630	10.720	10.667	50,561,301
2025-05-13	11.120	11.200	10.750	10.880	10.826	61,224,207
2025-05-12	11.030	11.150	10.690	10.900	10.846	93,406,766
2025-05-09	10.580	10.690	10.140	10.600	10.548	88,518,148
2025-05-08	9.730	11.090	9.680	10.690	10.637	115,770,602
2025-05-07	9.640	10.220	9.620	9.760	9.712	59,702,199
2025-05-06	9.110	9.470	9.110	9.460	9.413	27,449,461
2025-04-30	8.990	9.120	8.990	9.080	9.035	15,815,680
2025-04-29	9.000	9.150	8.890	8.960	8.916	24,348,260
2025-04-28	9.150	9.180	9.020	9.100	9.055	15,800,410
2025-04-25	9.140	9.240	9.070	9.160	9.115	15,339,650

← NewerPage 6 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.