Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.380	18.670	18.000	18.610	18.368	1,289,500
2023-04-27	18.040	18.590	17.880	18.220	17.983	1,276,700
2023-04-26	18.050	18.350	17.730	18.040	17.805	1,091,600
2023-04-25	18.290	18.500	17.600	17.910	17.677	1,038,300
2023-04-24	18.840	18.840	18.200	18.290	18.052	1,108,200
2023-04-21	19.890	19.930	18.750	18.840	18.595	1,265,600
2023-04-20	20.140	20.340	19.860	20.050	19.789	528,700
2023-04-19	20.400	20.400	19.930	20.140	19.878	711,300
2023-04-18	20.540	20.540	20.030	20.160	19.898	669,270
2023-04-17	20.980	20.980	20.470	20.480	20.213	917,100
2023-04-14	21.060	21.290	20.820	20.990	20.717	781,800
2023-04-13	21.610	21.800	20.870	20.930	20.658	1,447,310
2023-04-12	21.350	21.930	21.080	21.760	21.477	1,652,252
2023-04-11	21.470	21.780	21.100	21.200	20.924	1,288,200
2023-04-10	21.410	21.960	21.350	21.530	21.250	1,891,500
2023-04-07	21.600	21.640	21.230	21.430	21.151	757,200
2023-04-06	21.240	21.700	21.080	21.480	21.200	976,200
2023-04-04	21.560	21.580	21.120	21.240	20.964	725,200
2023-04-03	21.310	21.640	21.080	21.560	21.279	1,188,500
2023-03-31	21.200	21.390	20.930	21.330	21.052	822,900
2023-03-30	21.290	21.300	20.890	21.250	20.973	918,000
2023-03-29	21.120	21.300	20.820	21.040	20.766	849,800
2023-03-28	21.390	21.390	20.900	21.120	20.845	985,300
2023-03-27	21.270	21.460	20.890	21.250	20.973	1,237,223
2023-03-24	21.080	21.450	21.050	21.280	21.003	1,377,600
2023-03-23	20.640	21.380	20.640	21.040	20.766	1,624,610
2023-03-22	20.280	20.780	20.260	20.650	20.381	1,327,900
2023-03-21	19.840	20.290	19.780	20.240	19.977	811,800
2023-03-20	19.510	20.060	19.510	19.850	19.592	830,500
2023-03-17	19.600	19.900	19.540	19.640	19.384	440,900
2023-03-16	20.080	20.150	19.470	19.590	19.335	679,400
2023-03-15	19.530	20.250	19.530	19.870	19.611	808,200
2023-03-14	20.090	20.090	18.990	19.530	19.276	879,600
2023-03-13	20.250	20.280	19.540	19.900	19.641	818,090
2023-03-10	20.380	20.540	20.000	20.070	19.809	863,823
2023-03-09	19.960	20.700	19.910	20.460	20.194	1,172,400
2023-03-08	19.770	19.840	19.500	19.820	19.562	458,300
2023-03-07	20.000	20.190	19.500	19.500	19.246	850,500
2023-03-06	20.020	20.400	20.020	20.100	19.838	445,290
2023-03-03	20.240	20.430	19.830	20.100	19.838	753,490
2023-03-02	20.600	20.840	20.210	20.320	20.056	862,600
2023-03-01	20.640	20.650	20.300	20.600	20.332	861,700
2023-02-28	20.410	20.680	20.200	20.490	20.223	708,700
2023-02-27	20.970	20.970	20.140	20.210	19.947	1,343,900
2023-02-24	21.120	21.230	20.550	21.210	20.934	1,096,800
2023-02-23	20.900	21.210	20.900	21.200	20.924	1,207,485
2023-02-22	20.730	21.300	20.340	21.020	20.746	1,230,200
2023-02-21	20.400	21.440	20.400	20.730	20.460	1,580,500
2023-02-20	20.430	20.600	20.200	20.500	20.233	1,175,328
2023-02-17	20.810	21.150	20.460	20.520	20.253	1,589,400
2023-02-16	21.940	22.100	20.540	20.770	20.500	3,555,200
2023-02-15	21.250	22.520	21.230	22.150	21.862	4,338,100
2023-02-14	21.000	21.270	20.900	21.150	20.875	1,436,900
2023-02-13	20.880	21.040	20.660	20.900	20.628	1,393,862
2023-02-10	21.170	21.350	20.850	20.930	20.658	1,165,928
2023-02-09	21.180	21.280	20.660	21.160	20.885	1,603,400
2023-02-08	21.140	21.200	20.740	20.880	20.608	1,650,867
2023-02-07	20.880	21.300	20.520	21.240	20.964	3,233,763
2023-02-06	20.600	22.320	20.460	21.310	21.033	5,568,811
2023-02-03	20.010	20.360	19.910	20.330	20.065	1,220,802

← NewerPage 15 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.