Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.680	19.180	18.630	18.930	18.684	1,531,064
2022-11-01	17.760	18.790	17.760	18.790	18.545	1,645,000
2022-10-31	18.100	18.180	17.380	17.790	17.558	1,072,570
2022-10-28	18.350	18.610	17.150	17.430	17.203	1,504,800
2022-10-27	18.780	18.860	18.300	18.350	18.111	1,501,770
2022-10-26	17.750	19.000	17.480	18.890	18.644	2,262,824
2022-10-25	17.600	17.930	17.390	17.750	17.519	1,591,593
2022-10-24	17.760	18.200	17.510	17.600	17.371	919,422
2022-10-21	18.100	18.100	17.620	17.850	17.618	649,232
2022-10-20	17.940	18.230	17.420	17.910	17.677	1,118,600
2022-10-19	18.000	18.120	17.710	17.870	17.637	687,500
2022-10-18	17.960	18.120	17.740	18.090	17.855	1,144,103
2022-10-17	17.500	17.910	17.330	17.850	17.618	820,703
2022-10-14	17.160	17.560	17.030	17.520	17.292	925,143
2022-10-13	16.810	17.150	16.670	17.020	16.799	1,061,864
2022-10-12	16.410	16.790	15.970	16.790	16.572	1,117,903
2022-10-11	16.240	16.320	15.890	16.300	16.088	626,773
2022-10-10	16.490	16.500	15.950	16.040	15.831	970,900
2022-09-30	16.850	16.940	16.330	16.350	16.137	1,018,000
2022-09-29	17.040	17.050	16.590	16.690	16.473	1,148,751
2022-09-28	17.580	17.900	16.740	16.740	16.522	1,978,392
2022-09-27	17.400	18.200	17.300	17.800	17.568	3,239,926
2022-09-26	19.100	19.500	18.300	18.530	18.289	3,950,811
2022-09-23	18.430	18.500	17.420	18.140	17.904	1,569,077
2022-09-22	17.830	18.470	17.730	18.370	18.131	1,327,827
2022-09-21	17.800	18.030	17.400	18.010	17.776	912,302
2022-09-20	17.500	17.960	17.270	17.720	17.489	1,034,300
2022-09-19	17.510	17.680	17.090	17.220	16.996	1,055,600
2022-09-16	17.800	18.050	17.530	17.630	17.401	841,000
2022-09-15	18.470	18.470	17.300	17.930	17.697	1,564,171
2022-09-14	18.250	18.590	18.150	18.410	18.170	925,410
2022-09-13	18.650	18.870	18.470	18.640	18.397	1,201,300
2022-09-09	19.000	19.000	18.360	18.450	18.210	1,440,054
2022-09-08	19.580	19.580	18.840	18.870	18.624	1,710,940
2022-09-07	19.280	19.560	19.130	19.410	19.157	1,438,230
2022-09-06	19.300	19.330	18.750	19.330	19.078	1,691,810
2022-09-05	19.780	19.780	18.870	19.080	18.832	1,487,400
2022-09-02	19.620	19.650	19.040	19.480	19.226	1,663,277
2022-09-01	19.840	20.250	19.120	19.200	18.950	1,704,746
2022-08-31	20.870	20.870	19.250	19.310	19.059	2,730,986
2022-08-30	21.480	21.560	20.680	20.940	20.667	1,785,886
2022-08-29	21.330	21.710	20.850	21.480	21.200	752,000
2022-08-26	22.100	22.190	21.480	21.650	21.368	1,230,086
2022-08-25	22.760	22.890	21.650	21.860	21.576	1,361,000
2022-08-24	23.880	23.880	22.310	22.320	22.030	2,395,134
2022-08-23	24.040	24.460	23.660	23.880	23.569	1,646,413
2022-08-22	24.010	24.300	23.600	24.070	23.757	1,675,600
2022-08-19	25.300	25.760	23.830	24.010	23.698	3,182,800
2022-08-18	24.110	25.100	23.780	25.000	24.675	3,084,870
2022-08-17	24.450	25.100	23.960	24.100	23.786	2,137,000
2022-08-16	24.360	24.900	24.140	24.250	23.934	1,305,100
2022-08-15	24.260	24.500	23.710	24.270	23.954	1,616,266
2022-08-12	25.660	25.660	24.210	24.270	23.954	2,055,966
2022-08-11	25.480	25.480	24.840	25.230	24.902	1,689,600
2022-08-10	24.900	25.620	24.620	25.170	24.842	2,817,302
2022-08-09	24.010	25.250	23.690	24.910	24.586	3,138,419
2022-08-08	23.700	24.180	22.910	24.140	23.826	1,535,766
2022-08-05	24.230	24.430	23.280	23.550	23.244	2,344,098
2022-08-04	23.670	24.330	23.500	24.010	23.698	1,764,500
2022-08-03	24.000	24.690	23.350	23.500	23.194	2,078,300

← NewerPage 17 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.