Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	30.010	32.490	29.910	31.610	31.382	23,601,830
2025-01-17	29.220	29.850	28.900	29.190	28.979	9,494,821
2025-01-16	29.170	29.980	28.830	29.590	29.376	14,015,734
2025-01-15	29.500	29.720	28.600	28.790	28.582	8,767,877
2025-01-14	27.660	29.500	27.510	29.500	29.287	12,121,317
2025-01-13	27.000	27.920	26.220	27.330	27.133	9,555,773
2025-01-10	29.660	29.950	28.010	28.080	27.877	11,921,035
2025-01-09	29.670	30.350	29.120	29.880	29.664	12,573,480
2025-01-08	29.660	30.140	27.890	29.720	29.505	15,242,037
2025-01-07	27.980	30.140	27.760	30.020	29.803	17,167,581
2025-01-06	28.120	28.880	27.120	27.630	27.430	11,243,365
2025-01-03	32.750	33.000	28.600	28.800	28.592	19,571,215
2025-01-02	33.500	34.100	31.230	32.600	32.365	20,167,826
2024-12-31	34.830	36.640	34.100	35.010	34.757	22,395,473
2024-12-30	36.680	39.980	34.770	34.800	34.549	28,547,020
2024-12-27	36.500	37.520	35.870	37.120	36.852	24,330,974
2024-12-26	34.820	38.800	34.180	37.880	37.606	37,325,364
2024-12-25	36.000	36.860	34.510	34.890	34.638	37,672,915
2024-12-24	30.350	35.870	29.800	35.870	35.611	35,798,200
2024-12-23	31.100	31.900	29.840	29.890	29.674	9,324,162
2024-12-20	29.830	32.000	29.540	31.110	30.885	11,261,734
2024-12-19	28.500	30.300	28.500	30.130	29.912	7,132,750
2024-12-18	29.090	29.790	27.790	29.240	29.029	6,152,289
2024-12-17	31.000	31.840	28.990	29.070	28.860	9,978,046
2024-12-16	29.700	31.420	29.640	31.160	30.935	10,994,497
2024-12-13	30.480	31.030	29.860	29.870	29.654	5,762,410
2024-12-12	31.490	31.490	30.330	30.780	30.558	6,793,481
2024-12-11	29.930	31.330	29.850	31.330	31.104	10,768,581
2024-12-10	30.000	30.890	29.820	29.920	29.704	8,233,347
2024-12-09	29.320	29.690	28.900	29.540	29.327	4,464,355
2024-12-06	29.610	29.900	28.900	29.490	29.277	5,529,360
2024-12-05	29.180	30.140	29.180	29.830	29.615	4,595,302
2024-12-04	29.770	30.060	29.200	29.390	29.178	4,415,417
2024-12-03	30.300	30.500	29.600	30.060	29.843	6,147,749
2024-12-02	28.500	31.180	28.490	30.370	30.151	9,757,967
2024-11-29	28.220	29.090	28.020	28.600	28.393	5,355,991
2024-11-28	29.040	29.260	28.480	28.570	28.364	4,443,828
2024-11-27	28.800	29.320	27.750	29.300	29.088	4,473,371
2024-11-26	28.990	29.760	28.680	28.820	28.612	4,005,511
2024-11-25	29.060	29.450	28.300	29.190	28.979	4,322,101
2024-11-22	30.750	31.350	29.020	29.050	28.840	6,061,856
2024-11-21	31.000	31.280	30.100	30.780	30.558	5,947,883
2024-11-20	30.980	31.950	30.700	31.440	31.213	6,615,804
2024-11-19	29.300	31.190	29.240	31.180	30.955	7,324,285
2024-11-18	30.600	31.150	28.650	29.130	28.920	7,943,895
2024-11-15	32.600	32.980	30.610	30.710	30.488	9,915,789
2024-11-14	33.680	34.700	32.500	32.730	32.494	11,347,469
2024-11-13	33.540	34.100	32.010	33.700	33.457	11,364,352
2024-11-12	34.160	35.400	33.030	33.770	33.526	16,094,132
2024-11-11	32.360	34.730	32.360	34.530	34.281	20,721,368
2024-11-08	30.550	33.500	30.550	32.820	32.583	17,132,465
2024-11-07	30.200	30.960	30.100	30.760	30.538	8,192,442
2024-11-06	31.580	32.650	30.880	31.150	30.925	9,143,735
2024-11-05	30.400	31.650	30.310	31.200	30.975	7,311,167
2024-11-04	29.500	30.860	29.490	30.630	30.409	5,830,384
2024-11-01	32.700	33.000	29.820	29.900	29.684	12,431,841
2024-10-31	32.800	33.500	31.410	32.720	32.484	13,410,006
2024-10-30	31.010	32.950	30.800	32.270	32.037	10,967,745
2024-10-29	33.190	33.190	31.200	31.250	31.024	10,211,689
2024-10-28	31.500	33.180	31.050	33.000	32.762	12,909,865

← NewerPage 8 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.