Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.820 | 6.900 | 6.800 | 6.900 | 6.900 | 1,613,200 |
| 2024-04-23 | 6.750 | 6.840 | 6.750 | 6.820 | 6.820 | 1,326,387 |
| 2024-04-22 | 6.810 | 6.840 | 6.700 | 6.780 | 6.780 | 1,745,200 |
| 2024-04-19 | 6.860 | 6.930 | 6.770 | 6.800 | 6.800 | 2,222,700 |
| 2024-04-18 | 7.000 | 7.000 | 6.870 | 6.870 | 6.870 | 2,646,300 |
| 2024-04-17 | 6.710 | 7.010 | 6.710 | 7.000 | 7.000 | 2,795,186 |
| 2024-04-16 | 7.030 | 7.030 | 6.680 | 6.700 | 6.700 | 3,877,915 |
| 2024-04-15 | 7.200 | 7.250 | 6.920 | 7.030 | 7.030 | 3,291,783 |
| 2024-04-12 | 7.230 | 7.280 | 7.190 | 7.200 | 7.200 | 1,740,700 |
| 2024-04-11 | 7.160 | 7.280 | 7.120 | 7.230 | 7.230 | 2,357,500 |
| 2024-04-10 | 7.240 | 7.300 | 7.140 | 7.180 | 7.180 | 3,225,600 |
| 2024-04-09 | 7.350 | 7.370 | 7.200 | 7.290 | 7.290 | 5,480,400 |
| 2024-04-08 | 7.240 | 7.460 | 7.190 | 7.430 | 7.430 | 7,243,669 |
| 2024-04-03 | 7.260 | 7.330 | 7.230 | 7.300 | 7.300 | 2,430,411 |
| 2024-04-02 | 7.230 | 7.320 | 7.230 | 7.270 | 7.270 | 3,477,185 |
| 2024-04-01 | 7.240 | 7.340 | 7.170 | 7.260 | 7.260 | 5,237,801 |
| 2024-03-29 | 7.030 | 7.340 | 7.010 | 7.340 | 7.340 | 1,171,200 |
| 2024-03-28 | 6.980 | 7.090 | 6.930 | 7.030 | 7.030 | 1,864,000 |
| 2024-03-27 | 7.090 | 7.120 | 6.920 | 6.940 | 6.940 | 1,767,400 |
| 2024-03-26 | 7.110 | 7.180 | 6.940 | 7.120 | 7.120 | 3,292,800 |
| 2024-03-25 | 7.200 | 7.280 | 7.100 | 7.110 | 7.110 | 2,263,198 |
| 2024-03-22 | 7.370 | 7.400 | 7.230 | 7.250 | 7.250 | 2,786,316 |
| 2024-03-21 | 7.410 | 7.460 | 7.380 | 7.380 | 7.380 | 2,935,049 |
| 2024-03-20 | 7.410 | 7.440 | 7.360 | 7.400 | 7.400 | 1,677,000 |
| 2024-03-19 | 7.450 | 7.480 | 7.360 | 7.400 | 7.400 | 2,246,834 |
| 2024-03-18 | 7.320 | 7.450 | 7.320 | 7.440 | 7.440 | 3,118,500 |
| 2024-03-15 | 7.280 | 7.310 | 7.240 | 7.310 | 7.310 | 2,403,121 |
| 2024-03-14 | 7.280 | 7.310 | 7.180 | 7.260 | 7.260 | 2,305,800 |
| 2024-03-13 | 7.310 | 7.350 | 7.210 | 7.270 | 7.270 | 2,966,500 |
| 2024-03-12 | 7.400 | 7.400 | 7.270 | 7.300 | 7.300 | 3,399,900 |
| 2024-03-11 | 7.180 | 7.480 | 7.160 | 7.400 | 7.400 | 4,324,000 |
| 2024-03-08 | 7.200 | 7.250 | 7.100 | 7.180 | 7.180 | 2,674,200 |
| 2024-03-07 | 7.080 | 7.300 | 7.060 | 7.240 | 7.240 | 5,670,900 |
| 2024-03-06 | 6.940 | 7.120 | 6.940 | 7.070 | 7.070 | 2,549,200 |
| 2024-03-05 | 7.060 | 7.060 | 6.940 | 6.990 | 6.990 | 2,361,000 |
| 2024-03-04 | 7.030 | 7.100 | 6.910 | 7.060 | 7.060 | 2,705,000 |
| 2024-03-01 | 7.060 | 7.110 | 7.000 | 7.050 | 7.050 | 2,679,111 |
| 2024-02-29 | 6.750 | 6.990 | 6.720 | 6.980 | 6.980 | 3,645,201 |
| 2024-02-28 | 7.240 | 7.360 | 6.790 | 6.800 | 6.800 | 7,492,022 |
| 2024-02-27 | 7.100 | 7.220 | 7.050 | 7.220 | 7.220 | 4,048,747 |
| 2024-02-26 | 7.050 | 7.210 | 7.010 | 7.090 | 7.090 | 3,921,090 |
| 2024-02-23 | 6.950 | 7.080 | 6.900 | 7.060 | 7.060 | 3,950,502 |
| 2024-02-22 | 6.870 | 6.960 | 6.820 | 6.950 | 6.950 | 2,777,526 |
| 2024-02-21 | 6.740 | 7.040 | 6.700 | 6.870 | 6.870 | 4,178,800 |
| 2024-02-20 | 6.730 | 6.830 | 6.640 | 6.790 | 6.790 | 3,457,383 |
| 2024-02-19 | 6.630 | 6.790 | 6.630 | 6.730 | 6.730 | 5,495,851 |
| 2024-02-08 | 6.200 | 6.530 | 6.190 | 6.530 | 6.530 | 6,056,878 |
| 2024-02-07 | 6.460 | 6.460 | 6.020 | 6.160 | 6.160 | 8,011,500 |
| 2024-02-06 | 6.210 | 6.640 | 5.800 | 6.400 | 6.400 | 9,030,400 |
| 2024-02-05 | 7.100 | 7.100 | 6.400 | 6.400 | 6.400 | 9,307,388 |
| 2024-02-02 | 7.560 | 7.610 | 6.880 | 7.110 | 7.110 | 7,424,111 |
| 2024-02-01 | 7.650 | 7.780 | 7.400 | 7.490 | 7.490 | 5,699,300 |
| 2024-01-31 | 8.180 | 8.260 | 7.660 | 7.770 | 7.770 | 7,625,687 |
| 2024-01-30 | 8.700 | 8.950 | 8.130 | 8.180 | 8.180 | 13,230,613 |
| 2024-01-29 | 8.600 | 8.700 | 8.450 | 8.640 | 8.640 | 10,909,689 |
| 2024-01-26 | 8.360 | 8.660 | 8.260 | 8.580 | 8.580 | 12,502,201 |
| 2024-01-25 | 7.680 | 8.430 | 7.650 | 8.380 | 8.380 | 10,737,000 |
| 2024-01-24 | 7.350 | 7.700 | 7.350 | 7.700 | 7.700 | 5,932,700 |
| 2024-01-23 | 7.300 | 7.350 | 7.100 | 7.320 | 7.320 | 4,721,100 |
| 2024-01-22 | 7.850 | 7.860 | 7.300 | 7.350 | 7.350 | 4,947,374 |
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.