Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	27.490	31.490	27.200	29.950	29.734	19,754,419
2024-07-23	28.400	29.460	27.980	28.060	27.857	14,058,563
2024-07-22	27.080	28.430	26.530	28.200	27.996	12,236,700
2024-07-19	27.400	27.720	26.790	27.150	26.954	7,744,723
2024-07-18	27.670	28.280	26.180	27.350	27.153	11,380,900
2024-07-17	30.020	30.520	28.390	28.500	28.294	14,403,512
2024-07-16	30.120	31.550	29.800	31.090	30.866	16,700,375
2024-07-15	30.710	30.840	29.710	29.910	29.694	8,634,508
2024-07-12	30.510	31.100	30.210	30.850	30.627	12,332,612
2024-07-11	31.150	31.790	30.390	31.650	31.421	19,950,215
2024-07-10	31.590	32.650	31.000	31.310	31.084	26,586,082
2024-07-09	25.750	30.760	25.730	30.760	30.538	22,409,575
2024-07-08	25.240	26.410	24.760	25.630	25.445	8,439,275
2024-07-05	25.240	25.950	24.370	25.420	25.236	7,389,421
2024-07-04	25.800	26.380	25.030	25.030	24.849	7,120,714
2024-07-03	26.510	26.580	25.510	25.720	25.534	5,797,150
2024-07-02	27.000	27.410	26.350	26.500	26.309	7,112,165
2024-07-01	26.470	27.500	26.150	27.130	26.934	10,418,128
2024-06-28	25.440	28.270	25.400	26.880	26.686	14,028,602
2024-06-27	25.720	26.630	25.500	25.590	25.405	6,667,019
2024-06-26	25.600	26.310	24.860	26.180	25.991	6,785,942
2024-06-25	26.500	26.500	25.190	25.470	25.286	6,432,913
2024-06-24	27.480	27.620	26.020	26.170	25.981	7,784,114
2024-06-21	27.480	28.350	26.710	27.560	27.361	7,812,592
2024-06-20	29.350	29.370	27.440	27.500	27.301	12,901,115
2024-06-19	30.000	31.010	29.510	29.840	29.625	15,483,239
2024-06-18	29.000	30.450	29.000	30.360	30.141	15,950,930
2024-06-17	29.300	30.500	28.900	29.120	28.812	12,516,113
2024-06-14	28.510	29.280	28.070	29.120	28.812	12,886,412
2024-06-13	29.390	29.650	28.130	28.270	27.971	12,913,418
2024-06-12	27.850	30.100	27.850	29.570	29.257	16,576,757
2024-06-11	27.780	28.210	26.720	28.000	27.704	8,356,500
2024-06-07	28.290	28.480	27.090	27.900	27.605	12,340,455
2024-06-06	30.590	30.980	28.000	28.420	28.120	16,012,371
2024-06-05	30.920	32.680	29.710	30.340	30.019	16,589,706
2024-06-04	32.910	33.450	31.220	31.590	31.256	18,771,250
2024-06-03	30.200	35.150	30.200	34.300	33.937	26,872,127
2024-05-31	29.840	31.980	29.840	30.400	30.079	17,844,154
2024-05-30	31.090	31.800	29.910	30.400	30.079	14,784,910
2024-05-29	32.910	33.990	30.780	31.410	31.078	20,140,455
2024-05-28	35.500	35.800	33.200	33.250	32.898	21,214,527
2024-05-27	35.650	37.980	34.020	37.350	36.955	24,135,711
2024-05-24	36.990	39.730	33.600	35.380	35.006	27,921,386
2024-05-23	38.520	39.930	36.880	37.660	37.262	25,849,858
2024-05-22	32.600	40.340	32.440	40.120	39.696	32,599,292
2024-05-21	33.940	35.000	32.560	33.620	33.265	22,395,655
2024-05-20	33.280	37.820	32.860	35.510	35.135	31,130,361
2024-05-17	27.030	32.860	26.640	32.860	32.513	24,970,105
2024-05-16	25.800	28.850	25.560	27.380	27.091	25,863,191
2024-05-15	25.020	25.570	24.260	25.000	24.736	18,217,706
2024-05-14	22.920	27.280	22.840	25.970	25.695	27,255,176
2024-05-13	21.990	24.840	21.360	22.730	22.490	13,760,335
2024-05-10	24.840	24.850	22.140	22.180	21.946	11,923,220
2024-05-09	22.990	23.420	22.600	23.380	23.133	6,795,627
2024-05-08	23.030	23.500	22.500	22.900	22.658	7,000,696
2024-05-07	23.550	24.320	23.360	23.660	23.410	9,936,039
2024-05-06	23.500	23.980	23.190	23.430	23.182	8,743,400
2024-04-30	24.110	24.910	23.390	23.430	23.182	11,213,153
2024-04-29	24.240	25.330	24.100	24.580	24.320	16,076,004
2024-04-26	23.750	25.500	23.370	24.560	24.300	23,077,918

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-09-22	0.1000 CNY
2025-06-13	0.1300 CNY
2024-06-18	0.0983 CNY
2023-06-09	0.0500 CNY
2022-05-30	0.0700 CNY
2021-06-25	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.