Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	31.400	31.800	30.900	31.180	30.955	7,386,071
2024-10-24	30.960	31.710	30.630	31.170	30.945	6,480,669
2024-10-23	31.800	32.420	31.000	31.270	31.044	11,759,090
2024-10-22	33.000	33.950	31.780	32.120	31.888	16,113,013
2024-10-21	32.120	34.000	31.880	33.050	32.811	21,621,377
2024-10-18	29.300	32.420	29.100	31.500	31.273	19,255,410
2024-10-17	28.810	30.590	28.630	29.690	29.476	12,434,076
2024-10-16	28.600	29.230	28.010	28.470	28.264	9,366,690
2024-10-15	28.950	31.320	28.940	30.200	29.982	15,174,203
2024-10-14	27.550	29.500	27.550	29.400	29.188	9,666,085
2024-10-11	30.010	30.150	27.150	27.540	27.341	7,966,214
2024-10-10	31.270	32.000	29.500	30.100	29.883	9,783,794
2024-10-09	32.110	35.480	29.780	31.570	31.342	18,128,904
2024-10-08	34.790	34.810	30.000	34.810	34.559	18,412,247
2024-09-30	26.350	29.440	25.660	29.050	28.840	14,199,845
2024-09-27	24.550	25.930	24.110	25.280	25.097	9,964,000
2024-09-26	23.300	24.180	23.250	24.180	24.005	6,050,600
2024-09-25	23.250	24.490	23.010	23.480	23.310	7,661,646
2024-09-24	22.240	23.000	21.780	23.000	22.834	5,801,300
2024-09-23	21.650	22.500	21.510	22.160	22.000	5,007,600
2024-09-20	21.870	22.070	21.560	21.650	21.494	3,401,170
2024-09-19	22.020	22.190	21.740	21.840	21.682	3,728,016
2024-09-18	22.180	22.290	21.540	21.820	21.662	2,908,423
2024-09-13	22.470	22.980	22.110	22.120	21.960	3,673,561
2024-09-12	23.300	23.670	22.520	22.520	22.357	4,170,309
2024-09-11	23.270	23.540	22.910	23.000	22.834	3,119,700
2024-09-10	23.240	23.450	22.720	23.390	23.221	3,018,000
2024-09-09	23.090	23.430	22.910	23.240	23.072	2,226,211
2024-09-06	23.710	23.780	23.140	23.160	22.993	3,420,800
2024-09-05	23.550	24.080	23.550	23.680	23.509	3,094,600
2024-09-04	24.070	24.080	23.480	23.840	23.668	4,548,946
2024-09-03	24.280	24.590	23.830	24.500	24.323	4,925,400
2024-09-02	24.460	24.880	24.050	24.280	24.105	5,621,716
2024-08-30	24.180	25.150	24.000	24.620	24.442	7,010,987
2024-08-29	22.800	23.890	22.740	23.780	23.608	3,761,899
2024-08-28	22.900	23.980	22.900	23.300	23.132	3,246,395
2024-08-27	23.900	23.900	23.200	23.270	23.102	3,882,371
2024-08-26	23.780	24.290	23.500	24.110	23.936	4,289,800
2024-08-23	24.050	24.160	23.580	23.730	23.559	4,268,300
2024-08-22	24.560	25.240	23.740	24.160	23.986	6,627,200
2024-08-21	24.000	24.900	24.000	24.610	24.432	4,358,335
2024-08-20	24.830	25.080	24.270	24.390	24.214	5,503,145
2024-08-19	26.000	26.090	24.470	24.920	24.740	8,556,756
2024-08-16	26.800	27.450	26.500	26.500	26.309	9,785,459
2024-08-15	25.650	26.800	25.510	26.450	26.259	7,890,947
2024-08-14	26.760	26.950	26.060	26.160	25.971	7,678,647
2024-08-13	25.250	27.200	25.250	26.540	26.348	9,458,271
2024-08-12	26.210	26.300	25.000	25.210	25.028	7,438,616
2024-08-09	26.000	27.000	25.990	26.660	26.468	8,879,871
2024-08-08	25.470	25.980	25.140	25.790	25.604	7,189,707
2024-08-07	26.560	27.490	26.000	26.260	26.070	9,943,300
2024-08-06	27.020	27.400	26.240	26.760	26.567	9,576,400
2024-08-05	28.810	28.880	26.350	26.450	26.259	16,670,388
2024-08-02	30.550	31.990	30.500	30.800	30.578	12,488,337
2024-08-01	32.990	33.660	31.820	32.090	31.858	13,924,043
2024-07-31	31.900	33.260	31.610	32.660	32.424	20,880,421
2024-07-30	30.210	36.000	30.200	32.900	32.662	25,809,651
2024-07-29	28.700	31.480	28.490	30.830	30.607	18,089,219
2024-07-26	27.710	29.820	27.570	29.270	29.059	15,590,745
2024-07-25	28.000	28.610	27.100	27.980	27.778	14,166,023

← NewerPage 9 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.