Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	110.16	119.96	93.000	97.850	97.850	9,870,513
2026-07-17	122.39	122.84	104.00	105.43	105.43	7,328,971
2026-07-16	125.27	130.69	119.58	122.50	122.50	4,617,184
2026-07-15	136.48	138.43	125.66	127.29	127.29	4,437,200
2026-07-14	131.38	135.85	126.62	133.11	133.11	6,780,993
2026-07-13	141.00	145.68	127.00	128.80	128.80	7,768,200
2026-07-10	150.45	154.94	142.54	142.77	142.77	5,528,100
2026-07-09	147.40	150.00	139.00	148.71	148.71	6,499,317
2026-07-08	145.00	152.29	138.50	147.40	147.40	6,669,300
2026-07-07	148.94	151.99	140.58	144.46	144.46	5,961,400
2026-07-06	152.86	160.88	143.03	150.36	150.36	7,509,000
2026-07-03	152.00	161.55	150.71	151.46	151.46	6,431,000
2026-07-02	158.08	165.99	150.50	151.80	151.80	7,267,924
2026-07-01	163.58	172.00	156.31	159.50	159.50	9,814,900
2026-06-30	140.60	158.00	138.08	156.25	156.25	8,255,101
2026-06-29	136.58	147.86	134.50	140.72	140.72	7,051,169
2026-06-26	140.51	142.68	133.88	137.37	137.37	6,793,381
2026-06-25	144.00	145.72	140.51	140.99	140.99	7,513,400
2026-06-24	129.50	147.50	129.00	144.25	144.25	9,296,071
2026-06-23	136.72	137.29	128.83	131.80	131.80	10,158,982
2026-06-22	128.68	137.88	128.68	133.89	133.89	9,726,120
2026-06-18	121.63	128.88	118.27	126.80	126.80	9,033,792
2026-06-17	119.50	121.98	115.00	120.60	120.60	10,695,600
2026-06-16	98.000	117.62	97.090	117.62	117.62	10,802,010
2026-06-15	96.000	98.250	94.000	98.020	98.020	7,651,380
2026-06-12	93.000	100.90	89.610	93.110	93.110	13,025,820
2026-06-11	84.000	89.520	82.900	89.520	89.520	6,412,000
2026-06-10	85.500	86.500	83.310	84.610	84.610	3,669,988
2026-06-09	86.840	90.620	84.990	87.150	87.150	4,830,055
2026-06-08	87.000	92.880	83.020	84.600	84.600	5,971,551
2026-06-05	89.490	93.090	87.860	89.120	89.120	6,056,088
2026-06-04	85.000	92.390	84.100	90.370	90.370	7,045,283
2026-06-03	87.640	89.900	84.880	86.010	86.010	6,203,376
2026-06-02	85.950	87.800	84.000	86.780	86.780	4,301,433
2026-06-01	92.330	93.000	85.720	85.750	85.750	6,590,900
2026-05-29	96.200	96.550	89.560	90.520	90.520	5,310,700
2026-05-28	93.000	97.980	91.580	96.060	95.960	5,127,400
2026-05-27	93.570	96.000	91.300	93.420	93.323	5,671,882
2026-05-26	94.000	96.380	91.000	93.570	93.473	5,847,681
2026-05-25	99.960	99.960	93.490	95.300	95.201	7,846,881
2026-05-22	95.890	103.00	94.500	98.800	98.697	8,159,272
2026-05-21	107.70	109.10	93.150	93.500	93.403	13,398,882
2026-05-20	103.80	109.99	98.760	107.01	106.90	9,962,015
2026-05-19	98.000	104.18	96.110	103.42	103.31	7,988,258
2026-05-18	94.200	99.500	92.710	97.550	97.448	6,124,381
2026-05-15	96.990	99.580	93.000	94.990	94.891	7,944,855
2026-05-14	96.200	102.92	93.600	97.000	96.899	9,703,876
2026-05-13	89.000	95.800	86.320	95.430	95.331	8,747,755
2026-05-12	90.910	95.420	89.300	90.260	90.166	7,666,154
2026-05-11	83.900	94.010	82.250	92.500	92.404	10,627,585
2026-05-08	85.200	87.500	83.600	83.900	83.813	7,147,259
2026-05-07	83.100	87.280	82.470	86.850	86.760	7,430,348
2026-05-06	83.630	84.480	80.120	83.310	83.223	9,371,004
2026-04-30	76.300	85.000	76.300	82.340	82.254	14,459,692
2026-04-29	71.400	75.300	71.210	73.010	72.934	9,301,100
2026-04-28	70.990	74.150	70.100	72.270	72.195	9,872,180
2026-04-27	71.200	75.680	70.040	70.940	70.866	11,085,029
2026-04-24	68.800	72.900	68.100	68.270	68.199	7,570,200
2026-04-23	72.000	72.650	68.350	69.050	68.978	8,656,981
2026-04-22	67.340	73.190	66.810	72.230	72.155	9,821,580

← NewerPage 2 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.