Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	50.180	54.280	50.000	52.230	52.176	15,311,100
2025-10-21	48.290	50.080	47.910	49.490	49.439	5,081,800
2025-10-20	48.020	49.080	47.610	48.530	48.480	5,715,308
2025-10-17	50.100	50.410	47.310	47.410	47.361	6,363,543
2025-10-16	51.210	51.370	49.850	50.100	50.048	4,669,502
2025-10-15	50.600	52.000	50.020	51.590	51.536	5,604,700
2025-10-14	52.600	54.190	50.730	50.870	50.817	6,766,600
2025-10-13	49.510	54.840	48.110	52.660	52.605	10,300,320
2025-10-10	54.250	54.720	52.250	52.900	52.845	10,356,000
2025-10-09	56.240	59.010	54.560	54.730	54.673	13,085,700
2025-09-30	58.670	58.800	55.530	56.240	56.182	10,871,700
2025-09-29	55.470	59.500	55.120	58.270	58.209	11,648,900
2025-09-26	58.070	60.600	55.360	55.360	55.302	11,287,051
2025-09-25	55.220	59.900	55.220	58.450	58.389	16,269,798
2025-09-24	55.960	56.390	54.300	55.180	55.123	11,237,209
2025-09-23	61.100	61.980	55.210	57.040	56.981	16,807,296
2025-09-22	57.920	62.080	57.500	61.190	61.126	15,027,978
2025-09-19	59.340	60.300	57.510	57.920	57.760	10,785,200
2025-09-18	59.250	62.960	58.660	59.840	59.675	21,931,737
2025-09-17	53.660	64.010	53.500	60.180	60.014	28,111,655
2025-09-16	52.500	54.070	51.970	53.700	53.552	10,150,810
2025-09-15	54.000	54.490	52.280	52.840	52.694	11,382,827
2025-09-12	56.470	57.750	55.000	55.050	54.898	13,884,213
2025-09-11	55.250	58.400	53.430	57.370	57.211	16,115,203
2025-09-10	55.000	56.980	53.990	55.400	55.247	13,862,615
2025-09-09	55.020	57.870	53.810	54.100	53.950	11,019,981
2025-09-08	60.000	60.300	54.850	56.020	55.865	16,650,317
2025-09-05	55.840	57.690	52.250	56.550	56.394	15,486,290
2025-09-04	55.010	60.500	51.570	53.400	53.252	18,903,379
2025-09-03	57.520	57.810	53.680	54.200	54.050	13,123,498
2025-09-02	63.500	66.660	55.360	57.800	57.640	18,417,590
2025-09-01	63.590	65.810	61.500	65.030	64.850	15,871,679
2025-08-29	63.630	65.100	59.700	63.590	63.414	16,780,607
2025-08-28	53.110	66.380	51.980	64.900	64.721	25,805,708
2025-08-27	52.400	56.600	50.900	55.340	55.187	19,503,055
2025-08-26	54.540	55.980	52.500	52.800	52.654	16,920,725
2025-08-25	55.980	56.820	53.010	54.480	54.329	19,365,917
2025-08-22	48.000	58.170	48.000	56.620	56.463	25,982,930
2025-08-21	46.810	50.660	44.830	48.810	48.675	19,198,140
2025-08-20	47.930	47.930	45.000	46.700	46.571	15,052,561
2025-08-19	48.810	50.450	47.810	49.300	49.164	21,238,599
2025-08-18	44.560	52.600	44.370	52.000	51.856	28,015,190
2025-08-15	42.010	46.680	40.900	44.920	44.796	27,394,018
2025-08-14	38.510	43.700	38.510	40.340	40.228	30,599,124
2025-08-13	34.910	40.000	34.490	39.160	39.052	32,020,057
2025-08-12	35.010	35.490	34.500	34.700	34.604	11,798,496
2025-08-11	34.850	35.490	34.790	35.200	35.103	16,063,663
2025-08-08	35.510	36.200	34.460	34.860	34.764	26,432,211
2025-08-07	33.100	39.350	33.100	36.900	36.798	35,916,561
2025-08-06	33.000	33.030	32.450	32.790	32.699	6,637,712
2025-08-05	31.910	33.050	31.620	32.950	32.859	11,064,725
2025-08-04	31.280	31.770	31.000	31.770	31.682	5,015,771
2025-08-01	30.910	31.480	30.650	31.090	31.004	3,803,201
2025-07-31	30.990	31.880	30.780	30.970	30.884	6,174,173
2025-07-30	31.410	31.500	30.600	30.980	30.894	3,424,042
2025-07-29	30.910	31.690	30.760	31.590	31.503	4,732,800
2025-07-28	31.120	31.340	30.900	31.050	30.964	2,888,800
2025-07-25	30.760	31.000	30.640	30.970	30.884	3,058,741
2025-07-24	30.530	30.960	30.530	30.800	30.715	2,848,700
2025-07-23	31.200	31.280	30.500	30.500	30.416	5,301,243

← NewerPage 5 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.