Shenglan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	95.240	101.99	94.080	99.070	99.070	3,688,200
2026-10-19	99.920	101.20	92.700	96.300	96.300	4,540,433
2026-10-16	104.80	105.50	100.21	101.35	101.35	3,280,381
2026-10-15	104.93	104.93	99.710	102.22	102.22	4,936,193
2026-10-14	112.00	113.81	107.77	108.08	108.08	3,332,439
2026-10-13	108.50	114.30	102.54	112.65	112.65	5,711,084
2026-10-12	117.93	118.52	110.28	110.75	110.75	3,399,243
2026-10-09	119.44	120.00	107.44	116.28	116.28	6,919,101
2026-10-08	120.50	127.66	118.60	120.11	120.11	5,893,783
2026-09-30	121.39	123.99	118.11	119.81	119.81	7,147,788
2026-09-29	116.82	120.42	115.15	119.16	119.16	4,478,287
2026-09-28	120.59	122.32	114.60	116.90	116.90	6,364,299
2026-09-24	133.34	133.94	122.40	122.91	122.91	9,315,448
2026-09-23	137.08	137.79	132.32	134.94	134.94	5,350,261
2026-09-22	144.63	146.00	135.69	136.50	136.50	7,353,871
2026-09-21	146.00	147.88	142.18	143.17	143.17	4,951,116
2026-09-18	144.00	146.66	141.00	144.81	144.81	6,402,452
2026-09-17	138.80	145.28	138.00	142.00	142.00	6,039,447
2026-09-16	133.12	141.48	132.85	139.24	139.24	7,302,923
2026-09-15	131.07	136.50	129.50	132.50	132.50	4,653,616
2026-09-14	128.53	135.83	122.51	132.88	132.88	6,506,708
2026-09-11	126.00	130.18	122.28	128.57	128.57	6,139,948
2026-09-10	123.87	128.68	122.77	126.71	126.71	4,755,819
2026-09-09	127.00	128.22	123.77	124.61	124.61	3,566,768
2026-09-08	128.68	131.71	124.49	125.75	125.75	5,126,930
2026-09-07	124.91	129.98	123.10	127.90	127.90	5,734,170
2026-09-04	130.00	130.67	121.00	122.59	122.59	6,564,311
2026-09-03	127.12	132.32	124.25	128.60	128.60	5,956,258
2026-09-02	124.98	129.72	124.20	126.40	126.40	5,486,035
2026-09-01	138.46	139.46	126.60	127.00	127.00	8,048,775
2026-08-31	130.55	139.98	129.86	138.32	138.32	6,934,204
2026-08-28	138.00	140.23	134.00	134.50	134.50	5,766,966
2026-08-27	133.00	139.80	131.05	137.49	137.49	8,402,507
2026-08-26	135.32	136.14	125.50	130.26	130.26	7,455,419
2026-08-25	127.21	141.18	127.21	135.27	135.27	8,952,957
2026-08-24	142.98	144.00	125.28	132.31	132.31	10,890,758
2026-08-21	145.35	145.79	137.68	139.50	139.50	9,443,173
2026-08-20	132.45	147.26	132.45	145.38	145.38	12,385,775
2026-08-19	130.83	143.07	128.50	132.07	132.07	13,085,540
2026-08-18	129.58	138.50	126.20	136.28	136.28	9,523,392
2026-08-17	121.65	129.45	121.20	129.38	129.38	7,707,845
2026-08-14	123.10	125.10	117.69	121.65	121.65	7,997,648
2026-08-13	129.00	132.00	122.41	122.76	122.76	9,794,513
2026-08-12	122.21	127.70	121.00	125.43	125.43	7,413,647
2026-08-11	124.35	127.86	118.51	123.95	123.95	10,377,069
2026-08-10	119.09	122.77	111.88	121.31	121.31	7,509,224
2026-08-07	115.95	121.99	113.88	117.97	117.97	7,786,899
2026-08-06	114.00	119.11	112.30	116.44	116.44	7,108,284
2026-08-05	113.68	119.34	110.77	117.25	117.25	9,663,972
2026-08-04	99.000	114.58	96.010	112.55	112.55	11,567,108
2026-08-03	102.62	105.20	94.010	95.480	95.480	6,646,277
2026-07-31	110.50	112.58	102.04	102.31	102.31	10,218,302
2026-07-30	106.20	107.58	93.680	97.010	97.010	9,547,246
2026-07-29	116.21	117.61	101.56	108.26	108.26	9,888,752
2026-07-28	124.50	129.00	114.90	116.58	116.58	9,022,000
2026-07-27	114.62	128.65	114.18	128.00	128.00	9,812,920
2026-07-24	113.12	120.33	112.02	113.50	113.50	6,191,600
2026-07-23	121.72	125.00	114.66	115.72	115.72	8,640,790
2026-07-22	112.23	132.00	109.00	120.40	120.40	11,568,447
2026-07-21	100.08	112.25	82.800	111.98	111.98	13,474,652

Page 1 of 1 · 60 trading days

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.