Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.290	9.300	9.100	9.120	9.075	19,096,891
2025-04-23	9.240	9.320	9.180	9.260	9.214	19,816,010
2025-04-22	9.290	9.310	9.160	9.180	9.135	19,230,961
2025-04-21	9.250	9.320	9.130	9.300	9.254	17,065,770
2025-04-18	9.160	9.300	9.080	9.230	9.185	19,950,221
2025-04-17	9.120	9.290	9.030	9.150	9.105	27,819,801
2025-04-16	9.100	9.140	8.850	8.990	8.946	20,774,789
2025-04-15	9.100	9.330	9.060	9.170	9.125	28,554,770
2025-04-14	9.210	9.260	9.060	9.100	9.055	22,952,449
2025-04-11	8.810	9.120	8.810	9.030	8.986	22,127,830
2025-04-10	8.990	9.210	8.910	8.910	8.866	40,004,969
2025-04-09	8.320	8.800	8.010	8.710	8.667	43,138,191
2025-04-08	8.360	8.810	8.350	8.550	8.508	51,985,449
2025-04-07	9.480	9.580	8.110	8.190	8.150	68,879,633
2025-04-03	10.240	10.380	10.090	10.140	10.090	17,880,070
2025-04-02	10.250	10.410	10.230	10.340	10.289	13,360,350
2025-04-01	10.200	10.380	10.170	10.270	10.219	18,267,301
2025-03-31	10.500	10.510	10.090	10.180	10.130	37,418,367
2025-03-28	10.760	10.880	10.520	10.530	10.478	22,496,590
2025-03-27	10.670	10.970	10.450	10.800	10.747	30,135,070
2025-03-26	10.710	10.860	10.670	10.740	10.687	18,949,500
2025-03-25	10.800	10.920	10.650	10.750	10.697	22,920,750
2025-03-24	10.930	10.960	10.590	10.810	10.757	32,608,641
2025-03-21	11.300	11.430	10.930	10.960	10.906	47,478,230
2025-03-20	11.640	11.700	11.350	11.370	11.314	48,569,008
2025-03-19	11.450	12.050	11.400	11.710	11.652	98,388,844
2025-03-18	11.200	11.490	11.170	11.430	11.374	54,807,160
2025-03-17	11.090	11.220	11.020	11.140	11.085	31,452,520
2025-03-14	10.940	11.110	10.790	11.090	11.035	34,835,898
2025-03-13	11.230	11.380	10.880	10.960	10.906	47,231,340
2025-03-12	11.220	11.390	11.100	11.290	11.234	38,584,641
2025-03-11	11.150	11.280	11.030	11.190	11.135	29,838,949
2025-03-10	11.190	11.390	11.170	11.270	11.214	31,585,529
2025-03-07	11.510	11.580	11.170	11.240	11.185	53,437,340
2025-03-06	11.200	12.070	11.160	11.590	11.533	81,893,930
2025-03-05	11.220	11.280	10.980	11.120	11.065	44,994,602
2025-03-04	11.300	11.370	11.100	11.270	11.214	59,147,059
2025-03-03	11.300	11.970	11.270	11.490	11.433	88,184,570
2025-02-28	11.940	11.940	11.180	11.250	11.195	87,951,984
2025-02-27	12.070	12.210	11.680	12.060	12.001	96,525,641
2025-02-26	11.660	12.130	11.460	12.070	12.011	104,707,695
2025-02-25	11.480	11.850	11.300	11.640	11.583	73,246,383
2025-02-24	11.220	11.700	11.130	11.500	11.443	84,130,750
2025-02-21	11.000	11.600	10.930	11.290	11.234	100,829,000
2025-02-20	10.710	10.980	10.550	10.960	10.906	55,008,152
2025-02-19	10.580	10.800	10.510	10.770	10.717	43,801,070
2025-02-18	10.890	11.100	10.570	10.690	10.637	60,523,121
2025-02-17	10.810	11.200	10.740	10.750	10.697	52,642,434
2025-02-14	10.720	11.050	10.720	10.860	10.806	53,433,230
2025-02-13	11.110	11.200	10.730	10.770	10.717	63,123,113
2025-02-12	10.510	11.160	10.510	11.110	11.055	106,919,297
2025-02-11	10.130	10.640	9.990	10.620	10.568	74,592,812
2025-02-10	10.110	10.150	10.000	10.130	10.080	35,141,566
2025-02-07	10.020	10.160	9.920	10.040	9.991	40,771,871
2025-02-06	9.780	10.050	9.710	10.040	9.991	30,186,750
2025-02-05	9.860	9.990	9.750	9.830	9.782	25,895,449
2025-01-27	9.680	10.030	9.660	9.800	9.752	38,919,473
2025-01-24	9.390	9.670	9.360	9.650	9.602	21,407,641
2025-01-23	9.700	9.840	9.440	9.450	9.403	23,142,490
2025-01-22	9.720	9.720	9.520	9.550	9.503	18,743,650

← NewerPage 7 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.