Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	26.780	27.580	26.660	27.350	27.153	4,947,500
2025-04-22	26.290	26.750	26.260	26.360	26.170	2,451,100
2025-04-21	25.800	26.500	25.490	26.500	26.309	3,062,300
2025-04-18	25.500	25.950	25.260	25.830	25.643	2,688,100
2025-04-17	25.580	25.950	25.180	25.580	25.395	2,233,200
2025-04-16	26.280	26.280	24.980	25.630	25.445	2,483,600
2025-04-15	26.280	26.380	25.750	26.180	25.991	2,708,900
2025-04-14	26.900	27.200	26.100	26.210	26.021	4,669,800
2025-04-11	25.550	26.100	25.070	25.850	25.663	3,842,393
2025-04-10	25.700	26.560	25.500	25.590	25.405	5,550,200
2025-04-09	23.600	24.780	21.300	24.600	24.422	5,409,767
2025-04-08	24.000	24.790	22.970	24.100	23.926	5,414,729
2025-04-07	27.020	27.980	23.580	23.580	23.410	6,634,698
2025-04-03	29.980	30.490	29.220	29.470	29.257	3,016,600
2025-04-02	30.580	30.950	30.350	30.420	30.200	2,184,719
2025-04-01	30.760	31.070	30.360	30.370	30.151	2,260,086
2025-03-31	30.100	30.700	29.700	30.570	30.349	2,840,191
2025-03-28	31.560	31.810	30.500	30.580	30.359	3,475,100
2025-03-27	31.450	31.670	30.420	31.660	31.431	3,386,091
2025-03-26	31.380	31.900	31.270	31.400	31.173	3,309,921
2025-03-25	32.130	32.780	31.450	31.470	31.243	3,727,400
2025-03-24	32.900	33.310	31.240	32.450	32.216	5,551,822
2025-03-21	34.990	34.990	33.000	33.110	32.871	8,318,566
2025-03-20	34.470	35.860	34.040	35.190	34.936	10,570,063
2025-03-19	35.370	35.370	34.480	34.590	34.340	6,340,047
2025-03-18	35.110	35.660	34.800	35.500	35.244	8,224,029
2025-03-17	34.300	35.250	33.750	35.090	34.837	7,977,358
2025-03-14	33.150	34.470	32.630	34.160	33.913	6,379,837
2025-03-13	34.500	34.700	32.850	33.340	33.099	6,815,801
2025-03-12	34.090	34.970	33.890	34.660	34.410	7,590,200
2025-03-11	33.280	34.000	33.080	33.830	33.586	5,208,549
2025-03-10	33.900	34.380	33.550	34.090	33.844	5,598,800
2025-03-07	33.570	34.580	33.070	34.190	33.943	8,202,233
2025-03-06	33.500	34.470	33.370	33.860	33.616	7,369,240
2025-03-05	32.400	33.830	32.200	33.400	33.159	7,874,258
2025-03-04	31.340	32.590	31.200	32.500	32.265	5,003,844
2025-03-03	32.440	33.000	31.380	31.980	31.749	6,666,856
2025-02-28	35.280	35.350	31.950	32.290	32.057	12,505,531
2025-02-27	35.780	36.580	35.200	35.500	35.244	10,863,888
2025-02-26	36.770	37.350	35.080	36.280	36.018	17,671,736
2025-02-25	35.480	36.880	35.200	36.090	35.829	10,524,760
2025-02-24	36.590	36.590	35.350	36.370	36.107	12,246,868
2025-02-21	35.810	37.500	35.810	36.990	36.723	18,701,755
2025-02-20	36.160	37.170	35.600	36.090	35.829	23,236,897
2025-02-19	33.680	35.990	33.570	35.740	35.482	18,896,514
2025-02-18	34.610	35.180	33.550	33.670	33.427	11,410,543
2025-02-17	33.200	35.180	33.150	35.000	34.747	15,399,555
2025-02-14	33.700	34.250	33.180	33.480	33.238	9,614,098
2025-02-13	35.100	35.100	33.700	33.700	33.457	14,407,938
2025-02-12	35.010	35.400	34.500	35.400	35.144	16,400,703
2025-02-11	34.450	35.680	33.660	35.680	35.422	23,098,812
2025-02-10	33.880	34.500	33.600	34.180	33.933	14,035,120
2025-02-07	33.400	35.080	33.400	34.240	33.993	20,498,641
2025-02-06	31.990	33.000	31.700	32.930	32.692	14,872,823
2025-02-05	32.160	33.440	31.380	31.520	31.292	14,222,900
2025-01-27	34.030	34.910	32.440	32.520	32.285	17,084,793
2025-01-24	34.660	36.480	34.120	35.510	35.254	24,518,085
2025-01-23	38.650	39.500	34.650	34.660	34.410	31,459,145
2025-01-22	36.000	39.770	36.000	37.900	37.626	38,173,156
2025-01-21	31.700	33.500	30.790	33.140	32.901	23,728,952

← NewerPage 7 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.