Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	67.900	69.350	67.290	67.700	67.630	5,877,289
2026-04-20	69.170	69.990	67.440	68.640	68.569	8,047,200
2026-04-17	68.500	71.710	66.600	69.170	69.098	11,251,634
2026-04-16	65.500	69.200	65.000	67.980	67.909	10,367,199
2026-04-15	67.000	67.490	64.100	64.560	64.493	8,278,180
2026-04-14	68.000	68.150	66.000	66.490	66.421	7,260,136
2026-04-13	66.990	67.980	65.500	66.400	66.331	7,772,566
2026-04-10	69.880	70.100	67.000	67.330	67.260	10,898,946
2026-04-09	60.010	71.770	59.600	69.610	69.538	17,225,582
2026-04-08	58.900	60.880	57.850	60.830	60.767	7,750,584
2026-04-07	57.480	58.660	56.520	57.370	57.310	5,544,866
2026-04-03	55.750	59.570	55.000	57.470	57.410	10,095,700
2026-04-02	53.990	56.880	53.190	54.650	54.593	8,983,576
2026-04-01	54.120	55.880	53.900	55.640	55.582	8,743,292
2026-03-31	52.100	55.800	51.530	53.250	53.195	6,636,052
2026-03-30	51.820	53.050	51.520	52.450	52.395	3,972,500
2026-03-27	52.530	53.680	51.510	52.890	52.835	3,786,591
2026-03-26	53.080	55.100	51.500	52.850	52.795	6,484,200
2026-03-25	50.070	54.260	50.050	52.490	52.435	6,118,317
2026-03-24	49.840	50.650	47.890	50.200	50.148	5,596,495
2026-03-23	51.100	52.510	48.200	48.600	48.549	7,523,200
2026-03-20	54.410	55.460	52.500	52.520	52.465	5,391,100
2026-03-19	55.700	56.170	53.150	53.590	53.534	5,115,731
2026-03-18	55.510	57.350	54.200	56.600	56.541	5,784,961
2026-03-17	57.740	58.200	54.600	54.800	54.743	6,497,700
2026-03-16	57.840	58.170	56.000	57.530	57.470	4,249,131
2026-03-13	58.320	59.220	57.710	58.180	58.119	6,524,672
2026-03-12	61.760	61.760	57.920	59.380	59.318	7,996,651
2026-03-11	58.670	63.240	57.920	61.760	61.696	20,349,424
2026-03-10	54.500	59.880	54.280	58.900	58.839	13,103,269
2026-03-09	51.500	54.490	49.610	53.970	53.914	8,149,172
2026-03-06	52.650	55.350	51.660	54.690	54.633	8,938,660
2026-03-05	55.010	55.010	52.130	52.950	52.895	6,499,088
2026-03-04	54.000	56.380	53.510	53.740	53.684	5,895,659
2026-03-03	59.500	59.700	54.580	54.950	54.893	9,172,369
2026-03-02	55.950	61.500	55.750	59.850	59.788	12,706,618
2026-02-27	60.000	60.080	56.900	58.040	57.980	11,347,172
2026-02-26	58.820	62.330	57.700	61.750	61.686	12,492,977
2026-02-25	57.800	61.760	57.600	59.140	59.078	10,348,139
2026-02-24	59.390	60.900	57.000	57.700	57.640	6,365,900
2026-02-13	58.500	58.650	57.040	57.640	57.580	5,330,350
2026-02-12	56.500	60.200	56.500	59.050	58.989	10,051,854
2026-02-11	57.850	58.000	55.380	55.960	55.902	7,452,630
2026-02-10	58.640	59.200	57.890	58.140	58.080	6,739,596
2026-02-09	59.000	60.200	57.750	59.320	59.258	12,181,663
2026-02-06	53.940	61.000	53.360	58.160	58.100	17,241,364
2026-02-05	55.840	56.590	53.410	54.280	54.224	7,356,554
2026-02-04	53.410	57.500	53.410	56.270	56.211	15,223,713
2026-02-03	48.200	55.920	48.180	54.500	54.443	21,343,498
2026-02-02	49.910	50.200	47.470	47.670	47.620	4,910,189
2026-01-30	49.600	51.560	48.910	50.360	50.308	5,211,394
2026-01-29	52.100	52.640	49.500	49.600	49.548	7,435,770
2026-01-28	52.640	54.000	51.450	52.480	52.425	7,574,689
2026-01-27	50.230	53.170	48.600	53.130	53.075	11,564,881
2026-01-26	51.700	51.730	49.500	50.330	50.278	5,684,000
2026-01-23	52.000	52.180	51.070	51.780	51.726	7,590,749
2026-01-22	49.860	52.850	49.400	52.050	51.996	11,251,892
2026-01-21	48.310	50.650	48.230	49.980	49.928	5,824,900
2026-01-20	49.300	51.030	48.030	48.790	48.739	6,509,900
2026-01-19	50.120	50.120	48.970	49.620	49.568	4,953,900

← NewerPage 3 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.