Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.660	24.660	23.390	24.090	23.776	2,603,088
2022-08-01	25.330	25.470	24.680	25.000	24.675	2,238,400
2022-07-29	26.000	26.300	25.180	25.530	25.198	3,228,513
2022-07-28	23.980	26.700	23.700	26.000	25.662	6,418,100
2022-07-27	23.130	24.000	23.130	23.820	23.510	1,442,518
2022-07-26	23.560	23.650	22.820	23.390	23.086	1,334,564
2022-07-25	24.720	24.850	22.640	23.410	23.105	1,703,500
2022-07-22	23.730	24.480	23.210	23.930	23.619	1,890,797
2022-07-21	23.080	24.360	22.990	23.800	23.490	2,662,500
2022-07-20	23.670	24.240	23.180	23.410	23.105	2,027,500
2022-07-19	22.870	23.800	22.750	23.760	23.451	2,957,500
2022-07-18	22.560	23.100	22.450	22.870	22.572	2,031,834
2022-07-15	21.690	22.900	21.360	22.560	22.266	3,203,900
2022-07-14	21.600	22.200	21.230	21.690	21.408	2,217,488
2022-07-13	21.400	22.790	21.300	21.530	21.250	2,129,288
2022-07-12	21.730	21.930	21.090	21.400	21.122	1,367,700
2022-07-11	22.000	22.390	21.570	21.960	21.674	986,600
2022-07-08	22.300	23.100	22.070	22.280	21.990	1,536,300
2022-07-07	21.690	22.580	21.540	22.300	22.010	1,156,000
2022-07-06	21.840	22.280	21.390	21.700	21.418	929,100
2022-07-05	22.310	23.500	21.650	21.970	21.684	1,344,400
2022-07-04	22.600	22.820	21.870	22.380	22.089	1,434,800
2022-07-01	23.000	23.230	22.540	22.670	22.375	1,017,500
2022-06-30	22.770	23.220	22.500	22.840	22.543	1,502,500
2022-06-29	24.390	24.680	22.820	22.830	22.533	2,846,710
2022-06-28	24.120	24.420	23.380	24.390	24.073	2,271,900
2022-06-27	23.940	24.780	23.180	23.730	23.421	2,192,700
2022-06-24	24.550	25.360	23.760	23.920	23.609	3,140,500
2022-06-23	22.680	24.060	22.600	23.950	23.638	4,346,900
2022-06-22	22.800	22.930	22.130	22.260	21.970	2,633,800
2022-06-21	23.510	23.640	22.500	22.800	22.503	2,154,985
2022-06-20	24.050	24.240	23.300	23.410	23.105	2,228,885
2022-06-17	23.380	24.460	22.500	24.050	23.737	2,920,727
2022-06-16	22.970	24.980	22.970	23.530	23.224	4,095,672
2022-06-15	22.580	23.370	22.180	22.970	22.671	2,889,237
2022-06-14	23.560	23.560	21.460	22.590	22.296	3,171,395
2022-06-13	23.120	23.860	23.110	23.620	23.313	2,167,400
2022-06-10	21.990	23.950	21.840	23.700	23.392	3,585,297
2022-06-09	22.990	22.990	21.960	21.990	21.704	1,210,600
2022-06-08	22.780	23.100	21.970	22.760	22.464	1,981,610
2022-06-07	24.000	24.000	22.900	23.010	22.711	1,929,800
2022-06-06	23.600	23.990	22.700	23.660	23.352	3,079,000
2022-06-02	22.480	23.990	21.920	23.720	23.411	6,555,100
2022-06-01	20.990	22.850	20.700	22.570	22.276	4,926,927
2022-05-31	19.760	21.230	19.600	21.010	20.737	3,022,127
2022-05-30	19.630	20.000	19.460	19.790	19.532	1,212,770
2022-05-27	19.800	20.080	19.450	19.580	19.256	1,731,900
2022-05-26	20.410	20.550	19.650	19.800	19.472	1,850,400
2022-05-25	20.480	20.790	19.560	20.400	20.063	2,817,300
2022-05-24	22.480	23.370	20.320	20.440	20.102	5,701,485
2022-05-23	22.780	24.170	22.050	22.270	21.902	5,500,099
2022-05-20	20.480	21.710	19.910	21.350	20.997	3,603,300
2022-05-19	19.590	20.300	19.230	20.250	19.915	1,726,147
2022-05-18	19.960	19.960	19.530	19.720	19.394	1,067,900
2022-05-17	20.400	20.400	19.580	19.730	19.404	1,439,000
2022-05-16	20.880	20.880	19.940	20.110	19.777	1,925,750
2022-05-13	19.840	21.200	19.380	20.500	20.161	3,289,050
2022-05-12	19.750	20.300	18.830	19.850	19.522	3,022,050
2022-05-11	18.680	21.960	18.500	19.760	19.433	3,873,038
2022-05-10	17.980	19.500	17.380	19.150	18.833	2,142,160

← NewerPage 18 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.