Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	27.180	27.750	26.300	26.390	25.953	812,600
2022-01-28	27.470	27.800	26.900	27.000	26.553	501,170
2022-01-27	27.700	27.900	26.800	27.150	26.701	1,033,000
2022-01-26	27.580	28.150	27.340	28.000	27.537	937,600
2022-01-25	29.050	29.490	27.380	27.410	26.957	1,205,086
2022-01-24	29.110	29.760	28.810	29.050	28.569	650,900
2022-01-21	30.450	30.450	28.480	29.380	28.894	1,600,200
2022-01-20	31.580	31.580	29.640	30.180	29.681	1,856,200
2022-01-19	32.050	32.250	31.190	31.350	30.831	1,332,400
2022-01-18	32.380	32.840	31.720	31.920	31.392	1,367,686
2022-01-17	32.000	33.330	31.680	32.610	32.071	2,612,886
2022-01-14	32.490	32.490	31.400	31.840	31.313	2,032,651
2022-01-13	29.900	32.750	29.470	32.130	31.598	4,535,049
2022-01-12	29.310	29.910	29.240	29.870	29.376	890,500
2022-01-11	30.200	30.880	29.300	29.300	28.815	1,329,000
2022-01-10	30.310	30.900	29.400	30.300	29.799	1,121,300
2022-01-07	30.500	31.450	30.000	30.290	29.789	2,079,952
2022-01-06	30.730	31.180	30.100	31.050	30.536	2,394,100
2022-01-05	31.480	31.770	29.000	31.400	30.881	5,067,021
2022-01-04	30.380	32.130	29.800	31.500	30.979	5,423,921
2021-12-31	29.000	30.820	27.810	30.320	29.818	5,633,600
2021-12-30	27.430	29.650	27.430	28.510	28.038	3,500,100
2021-12-29	28.300	28.300	27.330	27.550	27.094	1,762,551
2021-12-28	28.110	28.620	27.900	28.320	27.852	1,013,440
2021-12-27	27.750	28.650	27.660	28.120	27.655	1,271,168
2021-12-24	28.860	29.060	26.730	28.200	27.733	3,721,100
2021-12-23	28.410	29.680	28.080	29.060	28.579	2,351,270
2021-12-22	28.480	29.450	28.480	28.740	28.265	1,386,954
2021-12-21	28.060	28.890	27.700	28.660	28.186	1,447,000
2021-12-20	30.010	30.150	27.980	28.200	27.733	2,504,200
2021-12-17	29.100	30.380	28.870	29.900	29.405	3,652,370
2021-12-16	28.340	29.150	28.150	29.140	28.658	1,377,571
2021-12-15	28.960	29.000	28.160	28.450	27.979	1,307,400
2021-12-14	27.830	28.780	27.830	28.720	28.245	1,654,500
2021-12-13	28.440	28.520	27.810	28.290	27.822	2,155,367
2021-12-10	28.090	28.720	27.600	28.530	28.058	1,509,990
2021-12-09	28.880	29.140	27.810	28.200	27.733	1,917,427
2021-12-08	28.680	29.150	28.290	28.860	28.383	1,787,300
2021-12-07	29.740	30.450	27.810	28.540	28.068	3,090,900
2021-12-06	31.480	31.970	29.860	30.130	29.632	3,571,728
2021-12-03	32.100	33.200	31.560	31.900	31.372	4,881,564
2021-12-02	32.960	33.300	30.900	32.330	31.795	6,050,787
2021-12-01	31.480	34.800	30.000	33.440	32.887	9,488,710
2021-11-30	30.030	30.960	29.530	30.070	29.573	4,311,400
2021-11-29	27.590	30.500	27.590	29.930	29.435	4,792,600
2021-11-26	28.410	28.550	27.100	28.200	27.733	3,085,151
2021-11-25	29.000	29.400	28.280	28.430	27.960	2,575,350
2021-11-24	28.370	30.150	28.260	29.060	28.579	3,808,251
2021-11-23	29.870	29.870	28.160	28.420	27.950	3,881,300
2021-11-22	28.590	30.350	28.430	29.910	29.415	3,567,870
2021-11-19	28.440	29.300	28.220	28.360	27.891	2,906,300
2021-11-18	29.120	29.360	27.980	28.090	27.625	2,400,441
2021-11-17	29.230	29.540	28.000	29.360	28.874	3,421,941
2021-11-16	31.180	31.180	29.040	29.220	28.737	4,733,991
2021-11-15	32.600	33.420	30.900	31.270	30.753	7,610,952
2021-11-12	30.900	32.560	29.300	31.630	31.107	8,160,283
2021-11-11	30.560	31.990	29.660	30.090	29.592	5,030,223
2021-11-10	28.000	31.530	28.000	30.190	29.691	10,219,792
2021-11-09	29.500	30.950	27.510	27.750	27.291	7,414,372
2021-11-08	27.720	29.250	26.390	28.790	28.314	10,072,583

← NewerPage 20 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.