Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	31.690	32.350	31.300	31.460	31.373	5,305,453
2025-07-21	31.580	31.820	31.240	31.710	31.622	4,135,058
2025-07-18	32.050	32.220	31.380	31.610	31.523	4,719,566
2025-07-17	31.600	32.200	31.280	32.050	31.961	5,855,438
2025-07-16	31.390	32.170	31.080	31.590	31.503	6,042,725
2025-07-15	31.120	31.960	31.060	31.390	31.303	4,340,267
2025-07-14	31.170	31.570	30.920	31.290	31.204	3,111,545
2025-07-11	32.240	32.320	31.110	31.320	31.233	5,365,200
2025-07-10	31.710	32.440	31.420	31.730	31.642	6,917,747
2025-07-09	31.680	31.900	31.430	31.600	31.513	5,427,589
2025-07-08	31.150	31.860	30.750	31.700	31.612	7,932,032
2025-07-07	30.600	31.590	30.000	31.120	31.034	6,270,104
2025-07-04	31.000	31.890	30.660	30.750	30.665	7,776,500
2025-07-03	30.390	31.360	30.390	31.080	30.994	5,611,512
2025-07-02	31.200	31.200	30.060	30.460	30.376	4,561,205
2025-07-01	31.520	31.520	30.810	31.180	31.094	5,183,400
2025-06-30	31.840	32.370	31.300	31.690	31.602	9,754,564
2025-06-27	30.050	32.270	29.780	31.600	31.513	12,651,018
2025-06-26	30.180	30.420	29.800	29.810	29.728	4,881,300
2025-06-25	30.120	30.200	29.740	30.180	30.097	5,009,500
2025-06-24	29.410	30.280	29.400	30.190	30.107	5,578,100
2025-06-23	28.510	29.430	28.510	29.430	29.349	3,979,900
2025-06-20	29.740	29.930	28.820	28.910	28.830	4,869,077
2025-06-19	29.510	30.300	29.400	29.730	29.648	8,963,919
2025-06-18	28.580	29.560	28.520	29.510	29.428	5,886,776
2025-06-17	28.920	29.040	28.510	28.790	28.710	2,530,543
2025-06-16	28.200	29.120	28.200	28.920	28.840	3,533,000
2025-06-13	28.600	29.060	28.170	28.480	28.401	4,065,000
2025-06-12	28.570	29.600	28.540	29.090	28.880	5,548,800
2025-06-11	28.690	29.190	28.690	28.730	28.523	2,773,731
2025-06-10	29.180	29.250	28.370	28.820	28.612	4,233,064
2025-06-09	28.780	29.300	28.720	29.230	29.019	4,795,400
2025-06-06	28.740	29.120	28.640	28.860	28.652	5,089,643
2025-06-05	28.390	29.260	27.620	28.920	28.711	8,661,500
2025-06-04	26.600	29.640	26.510	28.290	28.086	9,475,127
2025-06-03	26.400	26.680	26.180	26.480	26.289	1,681,172
2025-05-30	27.200	27.360	26.360	26.420	26.229	2,560,500
2025-05-29	26.900	27.490	26.900	27.360	27.162	2,106,892
2025-05-28	27.190	27.280	26.610	26.750	26.557	1,536,400
2025-05-27	27.290	27.440	26.760	26.960	26.765	1,824,600
2025-05-26	26.930	27.460	26.930	27.430	27.232	1,640,923
2025-05-23	27.890	27.890	27.020	27.090	26.894	2,695,443
2025-05-22	27.900	28.350	27.620	27.660	27.460	2,096,311
2025-05-21	28.590	28.590	27.760	28.070	27.867	2,493,845
2025-05-20	28.570	28.790	28.060	28.600	28.393	2,141,053
2025-05-19	28.480	28.730	27.950	28.530	28.324	2,404,186
2025-05-16	28.350	28.880	28.090	28.480	28.274	2,190,756
2025-05-15	28.760	28.830	28.260	28.330	28.125	2,754,900
2025-05-14	29.160	29.660	28.650	28.900	28.691	3,670,621
2025-05-13	30.030	30.100	29.010	29.080	28.870	4,221,000
2025-05-12	29.100	29.560	29.010	29.550	29.337	4,532,529
2025-05-09	29.200	29.250	28.410	28.680	28.473	4,454,670
2025-05-08	28.490	29.900	28.300	29.720	29.505	6,962,494
2025-05-07	29.290	29.390	28.160	28.590	28.384	4,396,614
2025-05-06	28.300	28.970	28.200	28.810	28.602	3,738,700
2025-04-30	27.610	28.280	27.530	28.090	27.887	3,864,742
2025-04-29	27.600	28.080	27.210	27.670	27.470	4,021,167
2025-04-28	27.210	27.620	27.050	27.140	26.944	3,536,700
2025-04-25	26.980	27.370	26.690	26.950	26.755	2,989,870
2025-04-24	27.350	27.560	26.660	26.800	26.606	3,174,625

← NewerPage 6 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.