Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.020	17.630	16.990	17.300	17.014	775,300
2022-05-06	16.540	17.300	16.200	17.000	16.719	787,000
2022-05-05	16.680	17.100	16.250	16.850	16.571	995,120
2022-04-29	15.810	16.650	15.710	16.500	16.227	944,500
2022-04-28	16.250	16.270	15.470	15.570	15.312	871,810
2022-04-27	15.680	16.410	15.220	16.320	16.050	1,028,387
2022-04-26	17.050	17.230	15.880	15.950	15.686	813,413
2022-04-25	18.100	18.280	17.080	17.080	16.797	878,200
2022-04-22	18.580	19.000	18.090	18.590	18.282	690,900
2022-04-21	19.250	19.420	18.410	18.580	18.273	634,900
2022-04-20	19.390	19.630	19.120	19.250	18.932	634,800
2022-04-19	19.390	19.640	19.250	19.350	19.030	492,700
2022-04-18	19.120	19.460	18.720	19.390	19.069	547,700
2022-04-15	19.400	19.400	18.860	19.100	18.784	544,300
2022-04-14	19.220	19.450	19.060	19.300	18.981	500,800
2022-04-13	19.870	19.870	18.910	18.970	18.656	851,500
2022-04-12	19.280	19.790	19.110	19.750	19.423	755,700
2022-04-11	20.590	20.610	18.950	19.090	18.774	948,700
2022-04-08	20.880	21.060	20.300	20.490	20.151	491,650
2022-04-07	21.200	21.260	20.830	20.880	20.535	583,200
2022-04-06	20.970	21.510	20.880	21.290	20.938	599,500
2022-04-01	21.060	21.190	20.800	21.000	20.653	555,700
2022-03-31	21.430	21.600	21.080	21.200	20.849	1,462,699
2022-03-30	22.200	22.530	21.700	22.190	21.823	2,477,210
2022-03-29	22.750	22.940	22.650	22.650	22.275	1,874,900
2022-03-28	22.090	22.630	21.610	22.630	22.256	1,150,700
2022-03-25	22.500	22.680	22.040	22.130	21.764	1,144,000
2022-03-24	22.330	22.660	22.100	22.420	22.049	1,545,900
2022-03-23	22.170	22.780	21.850	22.110	21.744	1,467,300
2022-03-22	21.810	22.000	21.520	21.940	21.577	833,470
2022-03-21	21.660	22.170	21.600	22.060	21.695	1,004,800
2022-03-18	21.540	21.760	21.410	21.660	21.302	723,700
2022-03-17	21.650	22.260	21.500	21.630	21.272	1,748,400
2022-03-16	21.550	21.690	20.620	21.490	21.135	1,702,900
2022-03-15	22.620	22.720	21.020	21.270	20.918	2,080,497
2022-03-14	23.360	23.590	22.660	22.670	22.295	1,131,000
2022-03-11	23.180	23.880	22.510	23.680	23.288	1,298,500
2022-03-10	24.070	24.190	23.020	23.160	22.777	1,009,197
2022-03-09	24.000	24.250	22.150	23.180	22.797	1,727,000
2022-03-08	25.500	25.750	23.530	23.860	23.465	2,053,100
2022-03-07	26.600	26.700	25.390	25.530	25.108	1,232,500
2022-03-04	26.770	27.140	26.100	26.790	26.347	645,700
2022-03-03	27.630	27.880	26.660	26.800	26.357	1,111,400
2022-03-02	27.730	27.860	27.070	27.620	27.163	942,900
2022-03-01	28.600	28.600	27.490	27.900	27.438	1,475,700
2022-02-28	28.780	29.290	28.080	28.580	28.107	1,496,800
2022-02-25	27.480	31.380	27.480	28.860	28.383	2,420,300
2022-02-24	28.070	28.690	27.030	27.280	26.829	970,521
2022-02-23	27.850	28.700	27.850	28.460	27.989	1,003,175
2022-02-22	28.130	28.180	27.150	28.060	27.596	810,000
2022-02-21	28.150	28.650	28.150	28.260	27.792	458,946
2022-02-18	27.810	28.580	27.400	28.400	27.930	669,246
2022-02-17	27.380	28.180	27.300	27.940	27.478	748,400
2022-02-16	27.610	27.980	27.290	27.580	27.124	446,300
2022-02-15	27.930	28.000	27.300	27.650	27.193	556,300
2022-02-14	27.330	27.880	26.570	27.410	26.957	474,662
2022-02-11	27.430	28.080	26.880	27.330	26.878	870,400
2022-02-10	27.950	28.330	27.410	27.600	27.143	803,150
2022-02-09	25.930	28.280	25.870	28.030	27.566	1,726,162
2022-02-08	26.390	26.570	25.630	26.020	25.590	919,921

← NewerPage 19 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.