Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.160	20.300	20.000	20.020	19.759	762,900
2023-02-01	19.630	20.150	19.630	20.150	19.888	1,383,100
2023-01-31	19.940	19.940	19.420	19.670	19.414	1,305,084
2023-01-30	19.660	20.470	19.550	20.000	19.740	2,448,400
2023-01-20	19.860	19.860	19.360	19.460	19.207	581,200
2023-01-19	19.590	19.880	19.480	19.670	19.414	867,400
2023-01-18	19.370	19.880	19.220	19.590	19.335	1,518,722
2023-01-17	19.290	19.590	19.290	19.360	19.108	663,500
2023-01-16	19.010	19.590	18.830	19.360	19.108	1,338,519
2023-01-13	19.180	19.180	18.780	19.010	18.763	898,798
2023-01-12	19.000	19.190	18.880	19.000	18.753	742,900
2023-01-11	19.140	19.400	18.960	19.050	18.802	1,389,000
2023-01-10	18.930	19.260	18.700	19.090	18.842	1,184,700
2023-01-09	18.540	19.050	18.540	18.870	18.624	1,158,300
2023-01-06	18.600	18.850	18.370	18.700	18.457	1,223,784
2023-01-05	17.950	18.580	17.770	18.580	18.338	1,512,700
2023-01-04	18.000	18.050	17.720	17.960	17.726	1,303,300
2023-01-03	17.500	17.990	17.490	17.960	17.726	1,180,270
2022-12-30	17.780	17.970	17.480	17.550	17.322	850,270
2022-12-29	18.010	18.200	17.660	17.940	17.707	599,900
2022-12-28	18.660	18.660	17.880	18.060	17.825	1,067,200
2022-12-27	18.300	18.660	18.200	18.500	18.259	911,540
2022-12-26	17.440	18.310	17.440	18.290	18.052	1,641,700
2022-12-23	17.400	17.680	17.250	17.440	17.213	715,600
2022-12-22	18.300	18.300	17.510	17.590	17.361	1,008,300
2022-12-21	18.530	18.620	17.880	18.060	17.825	1,136,000
2022-12-20	18.210	18.860	18.210	18.620	18.378	891,800
2022-12-19	19.000	19.220	18.010	18.330	18.091	1,300,353
2022-12-16	19.260	19.330	18.930	19.000	18.753	954,000
2022-12-15	19.180	19.670	19.180	19.420	19.167	968,624
2022-12-14	19.340	19.650	19.170	19.320	19.069	752,600
2022-12-13	19.800	19.880	19.260	19.390	19.138	1,338,095
2022-12-12	19.800	19.920	19.400	19.800	19.542	1,570,566
2022-12-09	19.660	20.060	19.320	20.050	19.789	2,316,922
2022-12-08	20.100	20.360	19.640	19.750	19.493	2,582,990
2022-12-07	20.680	20.770	19.910	20.010	19.750	3,550,873
2022-12-06	18.940	21.590	18.770	20.990	20.717	5,993,371
2022-12-05	18.570	19.000	18.500	19.000	18.753	1,475,684
2022-12-02	18.310	18.850	18.120	18.530	18.289	1,047,900
2022-12-01	18.450	18.500	18.150	18.270	18.032	857,500
2022-11-30	18.120	18.600	17.920	18.260	18.022	1,180,485
2022-11-29	17.640	18.250	17.620	18.160	17.924	975,085
2022-11-28	17.510	17.720	17.380	17.530	17.302	672,300
2022-11-25	18.220	18.290	17.730	17.740	17.509	650,670
2022-11-24	18.030	18.300	17.830	18.130	17.894	562,622
2022-11-23	18.480	18.520	17.720	18.030	17.795	824,800
2022-11-22	18.820	18.980	18.330	18.410	18.170	907,500
2022-11-21	18.690	18.820	18.260	18.780	18.536	547,070
2022-11-18	19.040	19.130	18.620	18.690	18.447	737,470
2022-11-17	18.820	19.050	18.500	19.040	18.792	912,700
2022-11-16	18.890	19.100	18.600	18.810	18.565	855,114
2022-11-15	18.150	18.910	18.030	18.860	18.615	1,121,614
2022-11-14	18.330	18.570	18.070	18.140	17.904	776,400
2022-11-11	18.670	19.060	18.280	18.310	18.072	1,046,200
2022-11-10	18.610	18.750	18.290	18.380	18.141	734,400
2022-11-09	18.710	19.000	18.520	18.680	18.437	781,300
2022-11-08	19.180	19.190	18.760	18.900	18.654	694,300
2022-11-07	19.190	19.410	19.070	19.140	18.891	988,300
2022-11-04	18.730	19.320	18.730	19.190	18.940	1,305,800
2022-11-03	18.680	19.080	18.630	18.820	18.575	826,969

← NewerPage 16 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.