Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.960 | 7.600 | 6.900 | 7.600 | 7.600 | 17,813,311 |
| 2024-07-22 | 6.780 | 7.020 | 6.780 | 6.910 | 6.910 | 2,729,400 |
| 2024-07-19 | 6.950 | 7.080 | 6.870 | 6.880 | 6.880 | 4,102,700 |
| 2024-07-18 | 7.000 | 7.270 | 6.740 | 7.080 | 7.080 | 6,240,200 |
| 2024-07-17 | 7.300 | 7.350 | 6.950 | 7.020 | 7.020 | 7,021,400 |
| 2024-07-16 | 6.880 | 7.090 | 6.850 | 7.080 | 7.080 | 5,232,787 |
| 2024-07-15 | 6.780 | 7.140 | 6.780 | 6.880 | 6.880 | 4,648,301 |
| 2024-07-12 | 6.830 | 7.040 | 6.780 | 6.870 | 6.870 | 4,375,400 |
| 2024-07-11 | 6.730 | 6.810 | 6.730 | 6.790 | 6.790 | 2,006,200 |
| 2024-07-10 | 6.500 | 6.740 | 6.490 | 6.700 | 6.700 | 2,614,200 |
| 2024-07-09 | 6.470 | 6.570 | 6.400 | 6.540 | 6.540 | 1,041,930 |
| 2024-07-08 | 6.600 | 6.640 | 6.410 | 6.420 | 6.420 | 1,016,400 |
| 2024-07-05 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-07-04 | 6.610 | 6.660 | 6.500 | 6.510 | 6.510 | 697,400 |
| 2024-07-03 | 6.670 | 6.710 | 6.610 | 6.620 | 6.620 | 687,330 |
| 2024-07-02 | 6.610 | 6.680 | 6.580 | 6.650 | 6.650 | 749,400 |
| 2024-07-01 | 6.530 | 6.620 | 6.500 | 6.600 | 6.600 | 652,500 |
| 2024-06-28 | 6.510 | 6.630 | 6.500 | 6.540 | 6.540 | 684,393 |
| 2024-06-27 | 6.580 | 6.590 | 6.510 | 6.510 | 6.510 | 455,442 |
| 2024-06-26 | 6.490 | 6.610 | 6.440 | 6.580 | 6.580 | 509,272 |
| 2024-06-25 | 6.450 | 6.540 | 6.450 | 6.480 | 6.480 | 789,200 |
| 2024-06-24 | 6.660 | 6.670 | 6.380 | 6.430 | 6.430 | 1,440,500 |
| 2024-06-21 | 6.650 | 6.690 | 6.610 | 6.660 | 6.660 | 451,659 |
| 2024-06-20 | 6.730 | 6.760 | 6.650 | 6.650 | 6.650 | 1,158,500 |
| 2024-06-19 | 6.730 | 6.790 | 6.730 | 6.770 | 6.770 | 720,400 |
| 2024-06-18 | 6.710 | 6.770 | 6.680 | 6.770 | 6.770 | 694,000 |
| 2024-06-17 | 6.730 | 6.760 | 6.640 | 6.720 | 6.720 | 695,750 |
| 2024-06-14 | 6.720 | 6.750 | 6.660 | 6.730 | 6.730 | 740,141 |
| 2024-06-13 | 6.790 | 6.800 | 6.690 | 6.710 | 6.710 | 868,900 |
| 2024-06-12 | 6.760 | 6.810 | 6.710 | 6.780 | 6.780 | 1,350,641 |
| 2024-06-11 | 6.790 | 7.000 | 6.650 | 6.830 | 6.830 | 2,290,428 |
| 2024-06-07 | 6.590 | 6.820 | 6.580 | 6.800 | 6.800 | 1,753,207 |
| 2024-06-06 | 6.720 | 6.770 | 6.540 | 6.570 | 6.570 | 3,364,674 |
| 2024-06-05 | 6.800 | 6.830 | 6.740 | 6.750 | 6.750 | 1,419,802 |
| 2024-06-04 | 6.870 | 6.930 | 6.710 | 6.810 | 6.810 | 2,308,400 |
| 2024-06-03 | 7.020 | 7.020 | 6.830 | 6.870 | 6.870 | 1,914,500 |
| 2024-05-31 | 7.000 | 7.030 | 6.970 | 7.020 | 7.020 | 1,542,100 |
| 2024-05-30 | 7.070 | 7.080 | 6.970 | 6.990 | 6.990 | 2,117,600 |
| 2024-05-29 | 7.090 | 7.160 | 7.010 | 7.060 | 7.060 | 3,128,600 |
| 2024-05-28 | 7.080 | 7.400 | 7.040 | 7.190 | 7.190 | 5,473,900 |
| 2024-05-27 | 7.030 | 7.090 | 6.990 | 7.090 | 7.090 | 1,109,800 |
| 2024-05-24 | 7.010 | 7.110 | 7.010 | 7.030 | 7.030 | 1,218,400 |
| 2024-05-23 | 7.160 | 7.170 | 7.010 | 7.020 | 7.020 | 2,472,833 |
| 2024-05-22 | 7.180 | 7.190 | 7.140 | 7.170 | 7.170 | 1,285,600 |
| 2024-05-21 | 7.250 | 7.250 | 7.140 | 7.160 | 7.160 | 1,523,000 |
| 2024-05-20 | 7.220 | 7.260 | 7.200 | 7.220 | 7.220 | 1,782,110 |
| 2024-05-17 | 7.170 | 7.220 | 7.120 | 7.220 | 7.220 | 1,743,823 |
| 2024-05-16 | 7.170 | 7.210 | 7.150 | 7.180 | 7.180 | 2,263,700 |
| 2024-05-15 | 7.270 | 7.290 | 7.160 | 7.170 | 7.170 | 2,917,349 |
| 2024-05-14 | 7.270 | 7.500 | 7.230 | 7.260 | 7.260 | 5,252,439 |
| 2024-05-13 | 7.220 | 7.230 | 7.110 | 7.160 | 7.160 | 2,655,800 |
| 2024-05-10 | 7.210 | 7.240 | 7.170 | 7.220 | 7.220 | 2,087,100 |
| 2024-05-09 | 7.170 | 7.240 | 7.170 | 7.210 | 7.210 | 2,765,500 |
| 2024-05-08 | 7.180 | 7.270 | 7.120 | 7.210 | 7.210 | 3,532,383 |
| 2024-05-07 | 7.190 | 7.200 | 7.110 | 7.180 | 7.180 | 1,979,698 |
| 2024-05-06 | 7.120 | 7.280 | 7.100 | 7.200 | 7.200 | 3,024,815 |
| 2024-04-30 | 7.090 | 7.110 | 7.010 | 7.020 | 7.020 | 1,910,600 |
| 2024-04-29 | 6.960 | 7.120 | 6.930 | 7.110 | 7.110 | 2,229,110 |
| 2024-04-26 | 6.920 | 6.960 | 6.870 | 6.960 | 6.960 | 1,384,111 |
| 2024-04-25 | 6.900 | 6.940 | 6.860 | 6.930 | 6.930 | 1,316,265 |
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.