Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.440	18.880	17.790	17.990	17.800	2,128,100
2024-01-22	19.950	20.200	18.590	18.740	18.542	1,803,900
2024-01-19	20.800	20.800	19.710	19.950	19.739	1,838,914
2024-01-18	20.580	20.680	19.640	20.400	20.184	1,750,214
2024-01-17	21.150	21.650	20.610	20.720	20.501	985,350
2024-01-16	21.750	21.750	21.020	21.320	21.095	967,204
2024-01-15	21.550	21.860	21.290	21.480	21.253	1,171,800
2024-01-12	21.950	22.060	21.510	21.550	21.322	991,200
2024-01-11	21.460	21.920	21.310	21.850	21.619	954,300
2024-01-10	21.830	21.940	21.270	21.530	21.302	1,256,700
2024-01-09	21.880	22.170	21.720	21.930	21.698	1,399,900
2024-01-08	22.150	22.310	21.660	21.660	21.431	1,364,500
2024-01-05	22.800	23.050	22.060	22.180	21.946	1,125,900
2024-01-04	22.900	22.900	22.520	22.650	22.411	1,093,200
2024-01-03	22.990	23.080	22.610	22.900	22.658	1,291,900
2024-01-02	22.970	23.100	22.730	22.920	22.678	1,430,600
2023-12-29	22.240	22.980	21.830	22.980	22.737	1,593,300
2023-12-28	21.790	22.300	21.400	22.180	21.946	1,143,800
2023-12-27	21.400	21.860	21.010	21.800	21.570	1,397,500
2023-12-26	22.340	22.340	21.210	21.420	21.194	1,293,500
2023-12-25	21.600	21.950	21.430	21.880	21.649	1,456,814
2023-12-22	22.050	22.340	21.640	21.730	21.500	909,100
2023-12-21	22.190	22.200	21.400	22.140	21.906	1,273,600
2023-12-20	22.440	22.730	22.130	22.190	21.955	1,232,028
2023-12-19	21.780	22.280	21.690	22.140	21.906	1,196,200
2023-12-18	21.850	22.110	21.580	21.780	21.550	1,185,751
2023-12-15	22.080	22.300	21.840	21.960	21.728	898,000
2023-12-14	22.370	22.480	22.040	22.160	21.926	1,344,500
2023-12-13	22.410	22.490	22.020	22.100	21.866	1,125,800
2023-12-12	22.490	22.730	22.000	22.150	21.916	1,132,800
2023-12-11	21.960	22.490	21.700	22.490	22.252	1,652,500
2023-12-08	22.330	22.580	21.930	21.960	21.728	1,360,000
2023-12-07	22.430	22.520	22.060	22.260	22.025	1,179,600
2023-12-06	22.190	22.650	22.120	22.260	22.025	1,254,600
2023-12-05	22.590	22.710	22.100	22.120	21.886	1,300,600
2023-12-04	22.610	22.880	22.410	22.510	22.272	1,238,059
2023-12-01	22.870	22.950	22.490	22.610	22.371	1,241,500
2023-11-30	23.170	23.390	22.500	22.870	22.628	1,707,800
2023-11-29	23.080	23.820	23.010	23.310	23.064	2,200,700
2023-11-28	22.430	23.250	22.430	23.140	22.895	1,814,800
2023-11-27	22.680	23.000	22.430	22.590	22.351	1,643,600
2023-11-24	22.870	23.010	22.400	22.660	22.420	1,204,500
2023-11-23	22.520	23.110	22.360	22.990	22.747	1,277,600
2023-11-22	22.840	22.980	22.450	22.460	22.223	1,250,000
2023-11-21	23.100	23.100	22.610	22.710	22.470	1,310,500
2023-11-20	23.220	23.220	22.700	22.910	22.668	1,354,300
2023-11-17	22.820	23.110	22.740	23.010	22.767	1,161,500
2023-11-16	22.800	23.270	22.760	22.890	22.648	1,855,800
2023-11-15	23.010	23.060	22.630	22.900	22.658	1,777,100
2023-11-14	22.760	23.030	22.550	22.980	22.737	2,474,700
2023-11-13	22.750	23.060	22.330	22.540	22.302	2,302,300
2023-11-10	22.380	22.850	22.310	22.640	22.401	2,009,800
2023-11-09	22.770	23.120	22.310	22.470	22.232	2,761,000
2023-11-08	23.360	23.850	22.670	22.780	22.539	4,592,900
2023-11-07	22.850	23.980	22.630	23.730	23.479	5,568,500
2023-11-06	21.940	22.990	21.940	22.900	22.658	2,553,200
2023-11-03	21.300	21.890	21.290	21.850	21.619	1,479,900
2023-11-02	21.510	21.800	21.310	21.340	21.114	1,242,400
2023-11-01	21.450	21.750	21.300	21.510	21.283	1,135,800
2023-10-31	21.570	21.950	21.290	21.470	21.243	1,618,551

← NewerPage 12 of 21 · 1,212 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.