Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.990	21.550	20.890	21.500	21.273	2,077,000
2023-10-27	20.810	20.960	20.290	20.790	20.570	1,132,200
2023-10-26	20.650	20.970	20.500	20.910	20.689	1,095,800
2023-10-25	20.610	20.920	20.360	20.790	20.570	1,218,200
2023-10-24	20.100	20.600	19.710	20.550	20.333	1,077,700
2023-10-23	20.410	20.520	19.820	19.940	19.729	1,155,100
2023-10-20	20.630	20.980	20.350	20.410	20.194	813,300
2023-10-19	20.770	21.110	20.660	20.800	20.580	1,130,500
2023-10-18	21.240	21.300	20.830	20.900	20.679	871,059
2023-10-17	21.270	21.320	20.930	21.210	20.986	1,174,400
2023-10-16	21.370	21.440	21.180	21.310	21.085	1,176,885
2023-10-13	21.180	21.550	21.180	21.370	21.144	1,566,300
2023-10-12	21.470	21.630	21.220	21.290	21.065	1,180,700
2023-10-11	21.200	21.570	21.120	21.470	21.243	1,781,750
2023-10-10	21.080	21.550	20.910	21.180	20.956	2,281,800
2023-10-09	20.550	21.270	20.470	21.190	20.966	2,825,800
2023-09-28	19.860	20.540	19.850	20.460	20.244	1,757,500
2023-09-27	19.980	20.120	19.620	19.860	19.650	813,200
2023-09-26	19.940	20.190	19.720	19.900	19.690	702,200
2023-09-25	20.230	20.480	19.970	20.130	19.917	896,700
2023-09-22	19.700	20.290	19.600	20.260	20.046	1,060,000
2023-09-21	19.610	19.960	19.570	19.770	19.561	771,700
2023-09-20	19.720	20.180	19.660	19.710	19.502	914,900
2023-09-19	20.100	20.100	19.740	19.880	19.670	908,100
2023-09-18	20.000	20.400	19.860	20.100	19.888	1,151,100
2023-09-15	20.050	20.400	19.780	20.040	19.828	1,149,500
2023-09-14	20.240	20.340	19.870	20.030	19.818	929,900
2023-09-13	20.590	20.590	19.940	20.180	19.967	936,200
2023-09-12	20.350	20.640	20.300	20.410	20.194	781,900
2023-09-11	20.530	20.660	20.340	20.500	20.283	1,095,500
2023-09-08	20.260	20.580	20.260	20.490	20.273	1,032,100
2023-09-07	20.720	20.720	20.330	20.360	20.145	1,440,386
2023-09-06	20.500	20.830	20.420	20.720	20.501	1,736,900
2023-09-05	20.390	20.780	20.220	20.600	20.382	1,730,485
2023-09-04	20.410	20.580	20.110	20.340	20.125	2,059,800
2023-09-01	20.170	20.580	20.170	20.400	20.184	2,736,560
2023-08-31	19.500	20.350	19.500	20.170	19.957	3,100,597
2023-08-30	19.030	19.900	19.010	19.610	19.403	3,673,200
2023-08-29	17.970	19.120	17.620	19.030	18.829	4,385,513
2023-08-28	18.440	18.600	17.480	17.500	17.315	1,229,100
2023-08-25	18.120	18.170	17.560	17.670	17.483	1,183,300
2023-08-24	18.230	18.520	17.990	18.170	17.978	788,100
2023-08-23	18.400	18.530	18.130	18.270	18.077	856,600
2023-08-22	18.680	18.720	18.020	18.510	18.314	1,141,500
2023-08-21	18.340	18.850	18.270	18.550	18.354	1,415,128
2023-08-18	18.510	18.750	18.310	18.420	18.225	1,621,800
2023-08-17	18.170	18.490	17.760	18.430	18.235	1,260,700
2023-08-16	18.400	18.400	17.950	17.950	17.760	782,470
2023-08-15	18.550	18.610	18.160	18.290	18.097	856,100
2023-08-14	18.350	18.530	18.110	18.500	18.304	1,002,000
2023-08-11	18.830	18.830	18.340	18.340	18.146	1,025,500
2023-08-10	18.790	18.840	18.600	18.690	18.492	800,300
2023-08-09	18.810	18.980	18.640	18.800	18.601	597,600
2023-08-08	18.900	19.070	18.710	18.880	18.680	837,400
2023-08-07	19.280	19.280	18.900	18.990	18.789	664,600
2023-08-04	19.010	19.190	18.830	19.040	18.839	998,700
2023-08-03	19.290	19.360	18.880	18.940	18.740	874,700
2023-08-02	19.330	19.400	19.000	19.180	18.977	1,027,500
2023-08-01	19.200	19.270	18.900	19.270	19.066	1,222,700
2023-07-31	19.250	19.460	19.080	19.320	19.116	1,131,600

← NewerPage 13 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.