Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	22.540	25.500	21.880	24.750	24.488	24,943,012
2024-04-24	18.060	21.700	18.060	21.700	21.471	10,632,500
2024-04-23	17.990	18.340	17.800	18.080	17.889	4,521,600
2024-04-22	18.350	18.690	17.620	17.760	17.572	4,654,100
2024-04-19	18.550	19.000	18.350	18.730	18.532	5,925,662
2024-04-18	18.270	19.630	17.820	18.780	18.581	9,315,032
2024-04-17	17.000	18.500	17.000	18.400	18.206	6,418,096
2024-04-16	17.750	18.070	16.020	16.510	16.335	7,645,372
2024-04-15	19.360	19.880	17.980	18.290	18.097	8,515,500
2024-04-12	19.200	21.070	19.200	19.940	19.729	9,342,162
2024-04-11	19.180	19.850	19.040	19.170	18.967	5,323,600
2024-04-10	19.960	20.210	18.850	19.280	19.076	8,042,364
2024-04-09	19.630	20.300	19.480	19.960	19.749	6,746,160
2024-04-08	20.500	20.840	19.390	19.480	19.274	8,773,180
2024-04-03	22.050	22.350	20.210	20.620	20.402	11,036,956
2024-04-02	22.160	23.560	22.020	23.280	23.034	15,280,911
2024-04-01	22.600	22.600	21.510	22.280	22.044	12,437,879
2024-03-29	23.010	23.490	22.080	22.720	22.480	9,149,220
2024-03-28	21.680	23.820	20.870	23.380	23.133	15,919,992
2024-03-27	23.500	24.500	21.550	21.870	21.639	16,469,545
2024-03-26	22.680	27.600	22.680	26.080	25.804	22,796,356
2024-03-25	24.480	26.170	22.520	23.370	23.123	22,049,978
2024-03-22	18.880	22.180	18.730	22.180	21.946	11,189,147
2024-03-21	18.870	19.030	18.000	18.480	18.285	6,329,200
2024-03-20	18.480	19.270	17.980	18.890	18.690	7,169,100
2024-03-19	17.580	18.890	17.360	18.290	18.097	4,615,200
2024-03-18	17.240	17.750	16.940	17.750	17.562	2,389,514
2024-03-15	16.380	17.130	16.380	17.110	16.929	2,144,937
2024-03-14	16.860	16.980	16.250	16.490	16.316	1,682,500
2024-03-13	16.760	17.130	16.660	16.880	16.702	1,724,200
2024-03-12	16.320	16.730	16.320	16.710	16.533	1,946,600
2024-03-11	16.260	16.410	16.020	16.410	16.237	1,666,617
2024-03-08	15.990	16.290	15.760	16.210	16.039	1,865,000
2024-03-07	15.960	16.350	15.700	15.860	15.692	1,637,170
2024-03-06	16.010	16.170	15.550	15.950	15.781	1,699,400
2024-03-05	16.230	16.400	15.900	16.030	15.861	1,973,100
2024-03-04	16.600	16.680	15.780	16.230	16.058	2,583,062
2024-03-01	15.710	16.500	15.620	16.350	16.177	2,921,162
2024-02-29	15.000	15.710	14.810	15.700	15.534	2,887,000
2024-02-28	17.050	17.290	14.910	14.920	14.762	4,439,700
2024-02-27	16.150	16.960	16.000	16.960	16.781	2,278,646
2024-02-26	16.300	16.720	15.890	16.180	16.009	2,588,900
2024-02-23	15.480	16.400	15.320	16.270	16.098	2,919,731
2024-02-22	14.320	15.650	14.320	15.480	15.316	2,168,700
2024-02-21	13.950	15.150	13.720	14.540	14.386	2,347,744
2024-02-20	13.700	14.110	13.500	14.000	13.852	2,450,858
2024-02-19	12.830	14.140	12.830	13.940	13.793	4,864,404
2024-02-08	11.040	12.850	10.760	12.760	12.625	6,068,573
2024-02-07	12.500	12.510	10.950	11.300	11.181	5,445,159
2024-02-06	12.740	12.940	11.190	12.430	12.299	4,907,843
2024-02-05	14.750	14.750	12.000	12.760	12.625	4,797,269
2024-02-02	15.940	16.210	14.260	14.770	14.614	3,151,700
2024-02-01	15.960	16.220	15.300	15.850	15.682	2,505,800
2024-01-31	17.130	17.130	15.920	15.980	15.811	2,089,763
2024-01-30	17.840	18.240	17.110	17.160	16.979	1,966,300
2024-01-29	18.980	19.100	17.960	18.120	17.928	1,321,500
2024-01-26	19.430	19.430	18.620	18.660	18.463	1,385,100
2024-01-25	17.950	18.950	17.810	18.940	18.740	1,822,518
2024-01-24	18.350	18.410	17.300	18.000	17.810	2,293,900
2024-01-23	18.440	18.880	17.790	17.990	17.800	2,128,100

← NewerPage 11 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.