Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	49.730	50.510	49.300	50.380	50.328	7,627,139
2026-01-15	49.510	50.150	48.780	49.680	49.628	5,977,000
2026-01-14	48.320	50.170	48.110	49.510	49.459	7,199,247
2026-01-13	50.470	50.470	48.040	48.110	48.060	7,910,059
2026-01-12	50.100	50.580	49.010	50.450	50.398	7,018,686
2026-01-09	48.700	51.160	48.000	50.180	50.128	8,442,802
2026-01-08	50.290	50.290	48.720	48.950	48.899	6,253,225
2026-01-07	49.870	50.390	49.300	50.060	50.008	5,428,942
2026-01-06	50.940	50.940	48.700	49.870	49.818	7,800,011
2026-01-05	51.790	51.960	50.560	50.950	50.897	5,206,300
2025-12-31	53.330	53.500	51.550	51.560	51.506	6,082,466
2025-12-30	51.300	56.200	50.800	53.660	53.604	11,577,850
2025-12-29	51.630	53.100	51.450	51.630	51.576	4,953,539
2025-12-26	52.800	53.250	51.730	51.830	51.776	7,803,600
2025-12-25	53.280	54.230	52.400	53.480	53.424	7,097,651
2025-12-24	52.550	55.000	52.550	54.110	54.054	10,518,739
2025-12-23	51.510	53.880	50.460	52.930	52.875	12,076,471
2025-12-22	48.900	53.760	48.610	52.330	52.276	13,987,465
2025-12-19	47.710	52.980	47.710	49.300	49.249	15,384,413
2025-12-18	45.740	48.900	45.580	47.120	47.071	8,686,456
2025-12-17	44.300	46.800	44.280	46.650	46.601	6,814,601
2025-12-16	45.450	45.900	43.600	44.180	44.134	4,005,699
2025-12-15	45.580	46.180	45.300	45.530	45.483	2,910,600
2025-12-12	46.220	46.720	45.130	46.250	46.202	3,556,700
2025-12-11	47.400	47.400	46.000	46.010	45.962	3,239,222
2025-12-10	48.000	48.180	46.450	47.400	47.351	4,808,043
2025-12-09	47.650	49.100	47.500	48.290	48.240	7,820,954
2025-12-08	45.920	47.940	45.750	47.710	47.660	8,039,600
2025-12-05	45.070	46.000	44.330	45.910	45.862	4,019,000
2025-12-04	44.400	46.040	44.100	45.120	45.073	4,679,137
2025-12-03	45.030	45.400	44.200	44.470	44.424	2,844,100
2025-12-02	45.660	46.070	44.600	44.960	44.913	2,514,311
2025-12-01	45.610	46.120	45.100	45.750	45.702	3,324,441
2025-11-28	44.810	45.710	44.660	45.500	45.453	3,155,358
2025-11-27	44.700	46.110	44.700	44.990	44.943	3,460,500
2025-11-26	45.000	46.390	44.510	44.970	44.923	3,739,200
2025-11-25	44.000	46.780	43.870	45.240	45.193	6,024,613
2025-11-24	43.700	44.260	43.180	43.770	43.724	3,925,406
2025-11-21	44.370	45.450	43.200	43.610	43.565	6,370,215
2025-11-20	47.120	47.850	44.800	45.060	45.013	9,991,348
2025-11-19	46.350	49.480	46.350	47.220	47.171	15,399,928
2025-11-18	45.830	46.440	45.240	45.620	45.573	2,529,600
2025-11-17	45.740	46.170	45.230	46.000	45.952	2,464,900
2025-11-14	46.510	46.680	45.740	45.740	45.692	3,194,600
2025-11-13	46.270	47.680	46.150	47.380	47.331	4,370,876
2025-11-12	46.800	46.810	45.620	46.230	46.182	3,153,179
2025-11-11	47.200	47.600	46.270	47.120	47.071	3,895,909
2025-11-10	47.800	48.800	46.110	47.000	46.951	3,710,322
2025-11-07	47.870	48.480	47.450	47.760	47.710	2,793,800
2025-11-06	47.460	49.080	46.810	48.550	48.500	4,788,486
2025-11-05	47.540	47.670	46.420	47.110	47.061	3,481,200
2025-11-04	49.620	49.620	47.380	47.810	47.760	4,616,017
2025-11-03	49.060	49.950	48.200	49.620	49.568	5,138,704
2025-10-31	48.900	50.110	48.500	48.700	48.649	4,625,619
2025-10-30	51.390	51.420	48.780	48.840	48.789	6,810,300
2025-10-29	50.020	52.180	50.000	51.410	51.357	6,610,893
2025-10-28	51.500	52.980	50.800	51.900	51.846	6,161,400
2025-10-27	52.120	52.500	51.250	51.950	51.896	7,369,400
2025-10-24	50.500	51.540	49.650	51.500	51.446	6,696,991
2025-10-23	51.760	51.920	49.410	50.200	50.148	8,595,400

← NewerPage 4 of 21 · 1,216 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.