Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.500	19.500	19.020	19.280	19.076	849,700
2023-07-27	19.620	19.730	19.200	19.230	19.027	1,100,000
2023-07-26	19.740	19.760	19.430	19.500	19.294	1,175,700
2023-07-25	19.710	19.850	19.450	19.740	19.531	1,309,670
2023-07-24	19.680	19.880	19.380	19.520	19.314	1,136,500
2023-07-21	20.060	20.350	19.500	19.530	19.324	1,997,200
2023-07-20	21.100	21.210	20.110	20.140	19.927	2,471,614
2023-07-19	21.590	21.860	20.970	21.180	20.956	2,170,714
2023-07-18	21.480	22.180	21.470	21.820	21.589	2,548,600
2023-07-17	21.690	22.320	21.430	21.630	21.401	2,968,700
2023-07-14	21.020	21.890	20.930	21.810	21.579	3,790,300
2023-07-13	21.230	21.230	20.590	20.910	20.689	2,692,262
2023-07-12	21.180	21.720	21.050	21.090	20.867	1,951,400
2023-07-11	20.510	21.080	20.300	21.030	20.808	1,792,700
2023-07-10	21.350	21.350	20.350	20.390	20.174	1,796,642
2023-07-07	21.500	21.590	20.890	21.010	20.788	2,193,742
2023-07-06	21.500	21.810	20.900	21.460	21.233	2,964,016
2023-07-05	21.240	21.750	21.110	21.710	21.481	2,533,300
2023-07-04	21.050	21.490	20.850	21.340	21.114	1,490,400
2023-07-03	21.340	21.650	20.890	20.930	20.709	1,647,000
2023-06-30	21.270	21.640	21.200	21.330	21.105	1,588,200
2023-06-29	20.880	21.550	20.650	21.520	21.293	1,883,800
2023-06-28	21.200	21.200	20.230	20.870	20.649	1,644,900
2023-06-27	20.620	21.080	20.620	21.010	20.788	1,890,470
2023-06-26	21.300	21.670	20.390	20.530	20.313	2,047,704
2023-06-21	21.700	21.800	21.240	21.390	21.164	2,144,300
2023-06-20	21.990	22.490	21.650	21.760	21.530	3,742,200
2023-06-19	20.800	22.080	20.770	21.750	21.520	3,383,170
2023-06-16	21.000	21.190	20.730	20.840	20.620	2,267,414
2023-06-15	22.000	22.010	20.930	21.000	20.778	5,476,742
2023-06-14	21.210	22.500	20.890	22.150	21.916	4,889,000
2023-06-13	20.970	21.350	20.840	21.280	21.055	2,125,604
2023-06-12	20.300	21.260	20.300	20.970	20.748	2,470,800
2023-06-09	20.200	20.720	20.140	20.430	20.214	1,131,200
2023-06-08	20.180	20.430	20.010	20.250	19.986	1,205,300
2023-06-07	20.280	20.530	20.050	20.430	20.164	1,241,386
2023-06-06	20.580	20.690	20.160	20.270	20.006	1,659,400
2023-06-05	20.440	21.140	20.440	20.710	20.440	2,264,885
2023-06-02	20.580	20.800	20.380	20.510	20.243	1,931,900
2023-06-01	20.740	20.950	20.460	20.480	20.213	3,046,300
2023-05-31	20.640	21.280	20.510	20.990	20.717	2,871,370
2023-05-30	20.350	20.780	20.210	20.690	20.421	2,988,200
2023-05-29	20.600	20.700	20.320	20.530	20.263	2,631,000
2023-05-26	20.530	20.950	20.060	20.500	20.233	3,656,610
2023-05-25	19.600	20.040	19.600	19.920	19.661	1,536,000
2023-05-24	19.130	19.900	19.110	19.650	19.394	1,914,286
2023-05-23	19.700	19.940	19.490	19.510	19.256	1,777,029
2023-05-22	19.500	20.180	19.500	19.850	19.592	2,726,400
2023-05-19	19.600	19.880	19.560	19.640	19.384	2,720,100
2023-05-18	19.800	19.890	19.300	19.740	19.483	4,353,442
2023-05-17	19.220	21.090	19.030	20.250	19.986	6,324,221
2023-05-16	18.800	20.220	18.450	19.630	19.375	4,003,200
2023-05-15	18.440	18.850	18.070	18.740	18.496	1,325,000
2023-05-12	18.600	18.750	18.230	18.310	18.072	775,970
2023-05-11	18.560	18.780	18.250	18.360	18.121	1,030,900
2023-05-10	17.990	18.880	17.840	18.580	18.338	1,348,770
2023-05-09	18.430	18.430	17.880	17.950	17.716	923,300
2023-05-08	18.340	18.570	18.270	18.430	18.190	892,200
2023-05-05	18.360	18.680	18.200	18.370	18.131	816,900
2023-05-04	18.610	18.790	18.250	18.450	18.210	993,300

← NewerPage 14 of 21 · 1,217 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.