Shenzhen Senior Technology Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.980 | 11.060 | 10.510 | 10.740 | 10.687 | 87,564,117 |
| 2024-10-25 | 9.820 | 11.300 | 9.810 | 10.950 | 10.896 | 142,522,500 |
| 2024-10-24 | 10.180 | 10.180 | 9.730 | 9.740 | 9.692 | 56,893,910 |
| 2024-10-23 | 9.860 | 10.220 | 9.700 | 10.190 | 10.140 | 81,144,141 |
| 2024-10-22 | 9.690 | 9.900 | 9.560 | 9.830 | 9.782 | 49,057,672 |
| 2024-10-21 | 9.580 | 10.120 | 9.580 | 9.750 | 9.702 | 71,116,492 |
| 2024-10-18 | 8.990 | 9.860 | 8.930 | 9.500 | 9.453 | 73,166,062 |
| 2024-10-17 | 9.120 | 9.290 | 8.970 | 8.970 | 8.926 | 35,573,672 |
| 2024-10-16 | 9.140 | 9.240 | 8.960 | 9.030 | 8.986 | 43,604,500 |
| 2024-10-15 | 9.580 | 9.650 | 9.220 | 9.240 | 9.194 | 49,975,801 |
| 2024-10-14 | 9.540 | 9.750 | 9.250 | 9.590 | 9.543 | 56,385,207 |
| 2024-10-11 | 10.290 | 10.330 | 9.350 | 9.520 | 9.473 | 64,902,879 |
| 2024-10-10 | 10.900 | 11.270 | 10.300 | 10.340 | 10.289 | 80,542,750 |
| 2024-10-09 | 12.000 | 12.180 | 10.700 | 10.750 | 10.697 | 118,237,797 |
| 2024-10-08 | 12.350 | 12.350 | 11.000 | 12.350 | 12.289 | 147,338,094 |
| 2024-09-30 | 9.150 | 10.300 | 9.040 | 10.290 | 10.239 | 114,443,297 |
| 2024-09-27 | 8.060 | 8.860 | 8.060 | 8.650 | 8.607 | 72,730,703 |
| 2024-09-26 | 7.530 | 7.880 | 7.480 | 7.880 | 7.841 | 39,852,820 |
| 2024-09-25 | 7.530 | 7.770 | 7.520 | 7.550 | 7.513 | 52,319,793 |
| 2024-09-24 | 6.860 | 7.430 | 6.850 | 7.430 | 7.393 | 56,896,879 |
| 2024-09-23 | 6.810 | 6.890 | 6.730 | 6.830 | 6.796 | 16,226,590 |
| 2024-09-20 | 6.940 | 6.970 | 6.770 | 6.830 | 6.796 | 22,832,131 |
| 2024-09-19 | 6.910 | 7.130 | 6.800 | 6.980 | 6.946 | 24,223,830 |
| 2024-09-18 | 7.080 | 7.120 | 6.780 | 6.870 | 6.836 | 22,513,740 |
| 2024-09-13 | 7.390 | 7.430 | 7.070 | 7.070 | 7.035 | 24,141,520 |
| 2024-09-12 | 7.500 | 7.620 | 7.370 | 7.390 | 7.354 | 23,869,211 |
| 2024-09-11 | 7.270 | 7.570 | 7.210 | 7.520 | 7.483 | 35,251,199 |
| 2024-09-10 | 7.360 | 7.360 | 7.100 | 7.250 | 7.214 | 20,192,080 |
| 2024-09-09 | 7.450 | 7.550 | 7.270 | 7.340 | 7.304 | 23,682,039 |
| 2024-09-06 | 7.780 | 7.790 | 7.450 | 7.480 | 7.443 | 34,810,793 |
| 2024-09-05 | 7.680 | 7.970 | 7.680 | 7.790 | 7.752 | 40,247,367 |
| 2024-09-04 | 7.540 | 8.010 | 7.510 | 7.770 | 7.732 | 60,097,000 |
| 2024-09-03 | 7.310 | 7.610 | 7.250 | 7.570 | 7.533 | 32,807,789 |
| 2024-09-02 | 7.450 | 7.550 | 7.300 | 7.310 | 7.274 | 19,031,449 |
| 2024-08-30 | 7.400 | 7.580 | 7.310 | 7.450 | 7.413 | 27,619,449 |
| 2024-08-29 | 7.070 | 7.530 | 7.050 | 7.390 | 7.354 | 34,509,641 |
| 2024-08-28 | 7.070 | 7.100 | 6.920 | 7.060 | 7.025 | 11,511,660 |
| 2024-08-27 | 7.210 | 7.250 | 7.060 | 7.070 | 7.035 | 13,890,770 |
| 2024-08-26 | 7.140 | 7.400 | 7.120 | 7.260 | 7.224 | 18,149,180 |
| 2024-08-23 | 7.220 | 7.260 | 7.090 | 7.110 | 7.075 | 13,551,420 |
| 2024-08-22 | 7.390 | 7.470 | 7.200 | 7.210 | 7.174 | 18,565,650 |
| 2024-08-21 | 7.300 | 7.460 | 7.260 | 7.350 | 7.314 | 11,978,630 |
| 2024-08-20 | 7.480 | 7.580 | 7.310 | 7.320 | 7.284 | 10,451,570 |
| 2024-08-19 | 7.500 | 7.610 | 7.460 | 7.470 | 7.433 | 8,128,742 |
| 2024-08-16 | 7.690 | 7.730 | 7.480 | 7.500 | 7.463 | 13,528,360 |
| 2024-08-15 | 7.550 | 7.820 | 7.480 | 7.690 | 7.652 | 15,630,050 |
| 2024-08-14 | 7.760 | 7.840 | 7.590 | 7.600 | 7.563 | 12,043,140 |
| 2024-08-13 | 7.680 | 7.880 | 7.600 | 7.780 | 7.742 | 14,551,610 |
| 2024-08-12 | 7.670 | 7.730 | 7.600 | 7.660 | 7.622 | 8,502,189 |
| 2024-08-09 | 7.850 | 7.900 | 7.670 | 7.670 | 7.632 | 9,666,390 |
| 2024-08-08 | 7.800 | 7.870 | 7.670 | 7.810 | 7.772 | 10,799,170 |
| 2024-08-07 | 7.820 | 7.910 | 7.710 | 7.820 | 7.781 | 13,042,880 |
| 2024-08-06 | 7.770 | 7.870 | 7.710 | 7.830 | 7.791 | 14,151,930 |
| 2024-08-05 | 7.780 | 7.990 | 7.670 | 7.670 | 7.632 | 17,175,420 |
| 2024-08-02 | 7.840 | 8.010 | 7.810 | 7.820 | 7.781 | 14,159,490 |
| 2024-08-01 | 7.880 | 7.950 | 7.820 | 7.890 | 7.851 | 13,729,790 |
| 2024-07-31 | 7.550 | 7.910 | 7.470 | 7.910 | 7.871 | 19,306,141 |
| 2024-07-30 | 7.460 | 7.570 | 7.420 | 7.530 | 7.493 | 9,396,419 |
| 2024-07-29 | 7.590 | 7.590 | 7.380 | 7.480 | 7.443 | 11,913,500 |
| 2024-07-26 | 7.420 | 7.650 | 7.410 | 7.570 | 7.533 | 15,256,800 |
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.