Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.570 | 7.640 | 7.510 | 7.550 | 7.550 | 2,619,400 |
| 2026-10-16 | 7.630 | 7.680 | 7.540 | 7.590 | 7.590 | 1,898,138 |
| 2026-10-15 | 7.680 | 7.700 | 7.530 | 7.600 | 7.600 | 2,832,300 |
| 2026-10-14 | 7.790 | 7.880 | 7.740 | 7.760 | 7.760 | 2,335,000 |
| 2026-10-13 | 7.670 | 7.800 | 7.590 | 7.760 | 7.760 | 2,634,400 |
| 2026-10-12 | 7.700 | 7.770 | 7.660 | 7.690 | 7.690 | 2,000,100 |
| 2026-10-09 | 7.650 | 7.750 | 7.590 | 7.700 | 7.700 | 2,512,800 |
| 2026-10-08 | 7.690 | 7.700 | 7.600 | 7.650 | 7.650 | 2,531,768 |
| 2026-09-30 | 7.740 | 7.740 | 7.610 | 7.650 | 7.650 | 1,371,400 |
| 2026-09-29 | 7.580 | 7.800 | 7.560 | 7.710 | 7.689 | 1,814,700 |
| 2026-09-28 | 7.680 | 7.680 | 7.570 | 7.620 | 7.599 | 1,551,703 |
| 2026-09-24 | 7.570 | 7.670 | 7.530 | 7.620 | 7.599 | 1,481,984 |
| 2026-09-23 | 7.680 | 7.710 | 7.580 | 7.580 | 7.580 | 1,789,600 |
| 2026-09-22 | 7.700 | 7.730 | 7.630 | 7.650 | 7.650 | 1,609,900 |
| 2026-09-21 | 7.590 | 7.700 | 7.560 | 7.660 | 7.660 | 1,693,400 |
| 2026-09-18 | 7.600 | 7.730 | 7.570 | 7.570 | 7.570 | 2,071,959 |
| 2026-09-17 | 7.530 | 7.640 | 7.450 | 7.610 | 7.610 | 1,476,838 |
| 2026-09-16 | 7.550 | 7.590 | 7.450 | 7.560 | 7.560 | 1,519,700 |
| 2026-09-15 | 7.740 | 7.760 | 7.510 | 7.530 | 7.530 | 1,860,309 |
| 2026-09-14 | 7.670 | 7.790 | 7.630 | 7.740 | 7.740 | 2,078,450 |
| 2026-09-11 | 7.800 | 7.800 | 7.580 | 7.630 | 7.630 | 3,254,500 |
| 2026-09-10 | 7.770 | 7.840 | 7.720 | 7.820 | 7.820 | 2,192,325 |
| 2026-09-09 | 7.760 | 7.830 | 7.730 | 7.800 | 7.800 | 2,636,900 |
| 2026-09-08 | 7.790 | 7.900 | 7.690 | 7.790 | 7.790 | 3,743,900 |
| 2026-09-07 | 7.930 | 8.020 | 7.670 | 7.840 | 7.840 | 4,387,701 |
| 2026-09-04 | 7.760 | 7.980 | 7.760 | 7.970 | 7.970 | 3,590,901 |
| 2026-09-03 | 7.710 | 7.970 | 7.710 | 7.760 | 7.760 | 2,956,706 |
| 2026-09-02 | 7.880 | 7.910 | 7.740 | 7.740 | 7.740 | 3,353,100 |
| 2026-09-01 | 7.690 | 8.030 | 7.690 | 7.910 | 7.910 | 4,828,680 |
| 2026-08-31 | 7.650 | 7.900 | 7.620 | 7.790 | 7.790 | 3,774,900 |
| 2026-08-28 | 7.550 | 7.750 | 7.550 | 7.720 | 7.720 | 5,020,600 |
| 2026-08-27 | 7.580 | 7.580 | 7.460 | 7.520 | 7.520 | 2,182,500 |
| 2026-08-26 | 7.520 | 7.570 | 7.460 | 7.570 | 7.570 | 2,289,310 |
| 2026-08-25 | 7.300 | 7.490 | 7.290 | 7.480 | 7.480 | 2,376,500 |
| 2026-08-24 | 7.310 | 7.400 | 7.280 | 7.320 | 7.320 | 2,140,292 |
| 2026-08-21 | 7.430 | 7.590 | 7.250 | 7.360 | 7.360 | 4,585,292 |
| 2026-08-20 | 7.360 | 7.680 | 7.350 | 7.560 | 7.560 | 5,412,687 |
| 2026-08-19 | 7.320 | 7.440 | 7.270 | 7.360 | 7.360 | 2,999,187 |
| 2026-08-18 | 7.280 | 7.340 | 7.230 | 7.340 | 7.340 | 1,574,700 |
| 2026-08-17 | 7.340 | 7.340 | 7.220 | 7.280 | 7.280 | 1,115,600 |
| 2026-08-14 | 7.370 | 7.380 | 7.300 | 7.300 | 7.300 | 1,962,900 |
| 2026-08-13 | 7.390 | 7.410 | 7.320 | 7.380 | 7.380 | 1,643,400 |
| 2026-08-12 | 7.380 | 7.470 | 7.350 | 7.410 | 7.410 | 1,277,800 |
| 2026-08-11 | 7.380 | 7.520 | 7.300 | 7.400 | 7.400 | 2,910,626 |
| 2026-08-10 | 7.250 | 7.390 | 7.220 | 7.380 | 7.380 | 1,797,551 |
| 2026-08-07 | 7.320 | 7.400 | 7.230 | 7.290 | 7.290 | 2,176,387 |
| 2026-08-06 | 7.330 | 7.360 | 7.220 | 7.360 | 7.360 | 1,845,100 |
| 2026-08-05 | 7.400 | 7.460 | 7.280 | 7.330 | 7.330 | 2,029,800 |
| 2026-08-04 | 7.530 | 7.530 | 7.360 | 7.380 | 7.380 | 2,213,500 |
| 2026-08-03 | 7.320 | 7.500 | 7.300 | 7.440 | 7.440 | 3,144,136 |
| 2026-07-31 | 7.120 | 7.300 | 7.070 | 7.290 | 7.290 | 3,375,287 |
| 2026-07-30 | 7.380 | 7.570 | 7.210 | 7.230 | 7.230 | 6,121,925 |
| 2026-07-29 | 6.970 | 7.140 | 6.920 | 7.110 | 7.110 | 2,140,600 |
| 2026-07-28 | 6.900 | 7.060 | 6.880 | 6.980 | 6.980 | 1,274,000 |
| 2026-07-27 | 6.830 | 6.930 | 6.780 | 6.920 | 6.920 | 1,279,101 |
| 2026-07-24 | 6.930 | 6.960 | 6.810 | 6.810 | 6.810 | 1,028,600 |
| 2026-07-23 | 6.810 | 6.980 | 6.790 | 6.970 | 6.970 | 1,621,500 |
| 2026-07-22 | 6.920 | 6.920 | 6.750 | 6.800 | 6.800 | 2,016,985 |
| 2026-07-21 | 7.000 | 7.030 | 6.850 | 6.900 | 6.900 | 2,010,963 |
| 2026-07-20 | 7.060 | 7.110 | 6.900 | 7.000 | 7.000 | 2,441,000 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0460 CNY |
| 2022-07-15 | 0.0460 CNY |
| 2021-07-16 | 0.0470 CNY |
| 2020-07-02 | 0.0430 CNY |
| 2019-07-19 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.