Shenzhen Senior Technology Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.700	9.900	9.560	9.780	9.732	25,832,770
2025-01-20	9.570	9.730	9.540	9.640	9.593	20,087,449
2025-01-17	9.440	9.590	9.380	9.510	9.463	20,024,480
2025-01-16	9.600	9.700	9.400	9.480	9.433	22,250,779
2025-01-15	9.730	9.750	9.500	9.520	9.473	25,963,180
2025-01-14	9.350	9.750	9.250	9.710	9.662	44,982,980
2025-01-13	8.860	9.360	8.830	9.330	9.284	36,753,754
2025-01-10	9.170	9.220	8.980	9.000	8.956	28,148,221
2025-01-09	8.770	9.160	8.730	9.080	9.035	39,653,129
2025-01-08	8.990	8.990	8.570	8.840	8.796	35,950,008
2025-01-07	8.960	9.050	8.900	9.030	8.986	21,189,600
2025-01-06	8.990	9.110	8.870	8.960	8.916	21,740,779
2025-01-03	9.340	9.390	8.950	8.990	8.946	35,855,770
2025-01-02	9.720	9.790	9.230	9.330	9.284	31,511,010
2024-12-31	10.130	10.170	9.720	9.720	9.672	33,493,328
2024-12-30	9.960	10.180	9.930	10.170	10.120	30,881,789
2024-12-27	9.910	10.100	9.870	9.970	9.921	24,493,051
2024-12-26	9.960	10.000	9.880	9.930	9.881	17,541,561
2024-12-25	10.020	10.070	9.780	9.890	9.841	21,062,580
2024-12-24	9.880	10.160	9.860	10.020	9.971	26,390,471
2024-12-23	10.110	10.190	9.840	9.860	9.811	28,579,480
2024-12-20	10.110	10.240	10.060	10.140	10.090	23,356,650
2024-12-19	9.980	10.190	9.920	10.170	10.120	26,599,160
2024-12-18	10.210	10.310	10.070	10.090	10.040	27,564,699
2024-12-17	10.250	10.370	10.140	10.190	10.140	30,733,650
2024-12-16	10.470	10.540	10.130	10.270	10.219	49,413,953
2024-12-13	10.750	10.760	10.410	10.520	10.468	98,093,969
2024-12-12	10.980	10.980	10.730	10.840	10.787	56,576,090
2024-12-11	11.020	11.130	10.910	10.980	10.926	36,670,953
2024-12-10	11.400	11.470	11.050	11.070	11.015	42,368,449
2024-12-09	11.190	11.260	10.960	11.050	10.996	28,672,170
2024-12-06	11.090	11.380	10.870	11.230	11.175	44,038,488
2024-12-05	10.960	11.130	10.920	11.070	11.015	24,932,109
2024-12-04	11.180	11.200	10.960	11.030	10.976	35,899,602
2024-12-03	11.530	11.580	11.060	11.230	11.175	66,191,641
2024-12-02	11.500	11.630	11.400	11.600	11.543	51,358,648
2024-11-29	11.620	11.890	11.370	11.630	11.573	54,387,320
2024-11-28	11.950	12.090	11.710	11.730	11.672	43,690,078
2024-11-27	11.620	11.950	11.220	11.950	11.891	63,013,398
2024-11-26	12.680	12.680	11.840	11.930	11.871	74,381,109
2024-11-25	11.630	12.060	11.550	11.800	11.742	55,574,340
2024-11-22	11.960	12.170	11.410	11.410	11.354	61,560,660
2024-11-21	11.890	12.420	11.850	11.950	11.891	64,433,047
2024-11-20	11.600	12.230	11.510	12.010	11.951	68,990,844
2024-11-19	11.180	11.610	10.790	11.580	11.523	67,119,602
2024-11-18	11.300	11.760	11.100	11.220	11.165	56,420,168
2024-11-15	11.710	12.020	11.290	11.300	11.244	81,701,961
2024-11-14	12.910	13.140	12.090	12.090	12.030	109,333,297
2024-11-13	12.200	13.110	12.100	13.030	12.966	144,822,000
2024-11-12	13.160	13.160	11.830	11.990	11.931	156,630,406
2024-11-11	11.050	11.990	11.010	11.960	11.901	112,407,102
2024-11-08	11.480	11.860	11.110	11.120	11.065	85,889,086
2024-11-07	11.100	11.380	11.010	11.320	11.264	66,034,008
2024-11-06	10.970	11.550	10.960	11.090	11.035	92,555,469
2024-11-05	10.570	11.060	10.520	10.940	10.886	72,480,461
2024-11-04	10.360	10.860	10.210	10.600	10.548	42,593,070
2024-11-01	10.760	11.080	10.350	10.350	10.299	60,093,160
2024-10-31	10.540	11.000	10.440	10.890	10.836	64,444,391
2024-10-30	10.520	10.810	10.400	10.540	10.488	54,595,367
2024-10-29	10.760	11.110	10.710	10.740	10.687	79,227,031

← NewerPage 8 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.