Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 600834.SHG stock page

Shanghai Shentong Metro Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-197.9007.9707.8307.8607.8603,099,649
2024-01-188.1108.1407.7307.9307.9305,712,900
2024-01-178.2608.3208.1508.1508.1502,630,300
2024-01-168.3608.3708.1508.2408.2403,100,800
2024-01-158.3808.4308.3408.3608.3601,968,700
2024-01-128.4108.5108.4008.4108.4103,205,400
2024-01-118.3808.4508.3208.4208.4202,454,000
2024-01-108.4708.5008.3808.4008.4002,983,600
2024-01-098.3708.5808.3508.5008.5003,807,379
2024-01-088.5208.5408.3508.3708.3703,206,918
2024-01-058.4908.6408.4108.4408.4404,076,600
2024-01-048.4308.5308.4208.5008.5003,228,288
2024-01-038.4508.4908.3708.4608.4603,730,888
2024-01-028.2308.4708.2208.4108.4104,169,800
2023-12-298.1708.2608.1408.2308.2302,932,018
2023-12-288.1808.2408.1008.1708.1703,768,000
2023-12-278.0008.2107.9608.1808.1804,715,700
2023-12-268.2608.2807.9808.0208.0207,885,467
2023-12-258.4608.5708.1908.2708.2709,778,367
2023-12-228.9308.9608.4308.5608.56016,832,702
2023-12-218.7409.1808.6708.9908.99017,446,348
2023-12-208.4709.3208.4708.8708.87019,973,162
2023-12-198.5108.6108.4008.5708.5708,948,621
2023-12-188.3008.7708.2908.5208.52010,724,391
2023-12-158.3908.5208.3208.3808.3807,196,960
2023-12-148.3408.8708.2908.4308.43014,451,302
2023-12-138.2808.4908.2608.4608.4605,662,418
2023-12-128.2208.2908.1808.2808.2802,184,700
2023-12-118.1308.2108.0308.2008.2002,870,000
2023-12-088.2408.3108.1308.1308.1303,265,400
2023-12-078.2808.3008.2108.2808.2802,660,500
2023-12-068.1808.2808.1608.2708.2702,237,761
2023-12-058.2908.3108.1808.2008.2002,271,800
2023-12-048.2608.3108.2008.2908.2902,286,120
2023-12-018.2408.2808.2108.2408.2401,773,295
2023-11-308.2208.2508.1608.2408.2401,944,900
2023-11-298.3108.3108.2008.2108.2102,025,274
2023-11-288.2408.2808.2108.2808.2802,603,347
2023-11-278.2408.2808.2008.2308.2302,340,164
2023-11-248.2408.2908.2308.2708.2702,526,307
2023-11-238.2308.3008.1908.2608.2603,236,744
2023-11-228.1008.2808.1008.2008.2004,199,978
2023-11-218.3808.3808.1608.1908.1906,707,401
2023-11-208.0908.1308.0208.1208.1202,297,400
2023-11-178.0308.1008.0208.0908.0901,779,800
2023-11-168.0508.0708.0308.0508.0501,589,810
2023-11-158.0908.0908.0408.0708.0701,811,600
2023-11-148.0708.0908.0308.0608.0601,747,701
2023-11-138.0208.0808.0208.0708.0702,299,101
2023-11-108.0208.0307.9508.0108.0101,307,900
2023-11-098.0408.0407.9708.0208.0201,959,813
2023-11-088.0508.0708.0108.0408.0401,974,000
2023-11-078.0908.0907.9508.0508.0502,805,013
2023-11-068.0508.1108.0008.0608.0603,496,801
2023-11-038.0508.1408.0208.0408.0402,270,337
2023-11-028.1108.1408.0508.0708.0701,538,905
2023-11-018.1008.1508.0908.1108.1101,942,720
2023-10-318.1108.1108.0208.0908.0901,751,897
2023-10-307.9908.1907.9908.0908.0902,461,597
2023-10-277.9108.0307.8808.0108.0101,860,400
← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-140.0460 CNY
2022-07-150.0460 CNY
2021-07-160.0470 CNY
2020-07-020.0430 CNY
2019-07-190.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.