Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.910	8.030	7.880	8.010	8.010	1,860,400
2023-10-26	7.920	7.950	7.840	7.920	7.920	968,200
2023-10-25	7.850	7.950	7.820	7.920	7.920	1,400,600
2023-10-24	7.690	7.830	7.640	7.810	7.810	1,610,200
2023-10-23	7.790	7.800	7.590	7.640	7.640	1,903,509
2023-10-20	7.870	7.880	7.800	7.810	7.810	1,183,100
2023-10-19	7.940	7.990	7.810	7.850	7.850	1,623,782
2023-10-18	8.030	8.050	7.900	7.910	7.910	2,225,682
2023-10-17	8.090	8.110	8.020	8.050	8.050	1,296,900
2023-10-16	8.050	8.100	8.030	8.070	8.070	1,227,916
2023-10-13	8.120	8.130	8.020	8.070	8.070	2,274,700
2023-10-12	8.140	8.170	8.120	8.150	8.150	1,436,000
2023-10-11	8.160	8.180	8.110	8.130	8.130	1,254,201
2023-10-10	8.200	8.230	8.140	8.140	8.140	1,308,300
2023-10-09	8.260	8.270	8.160	8.190	8.190	1,811,300
2023-09-28	8.190	8.270	8.190	8.270	8.270	1,383,905
2023-09-27	8.200	8.250	8.180	8.200	8.200	1,252,000
2023-09-26	8.220	8.320	8.180	8.200	8.200	1,712,000
2023-09-25	8.240	8.280	8.180	8.220	8.220	1,676,000
2023-09-22	8.180	8.240	8.150	8.230	8.230	1,774,813
2023-09-21	8.170	8.220	8.150	8.160	8.160	1,313,900
2023-09-20	8.220	8.260	8.170	8.180	8.180	1,812,700
2023-09-19	8.260	8.330	8.230	8.260	8.260	2,235,100
2023-09-18	8.230	8.270	8.170	8.270	8.270	1,873,000
2023-09-15	8.200	8.250	8.180	8.230	8.230	2,348,600
2023-09-14	8.210	8.220	8.160	8.210	8.210	1,624,213
2023-09-13	8.180	8.230	8.150	8.210	8.210	2,867,152
2023-09-12	8.220	8.260	8.180	8.220	8.220	4,131,492
2023-09-11	8.240	8.320	8.140	8.310	8.310	5,449,892
2023-09-08	8.320	8.570	8.280	8.290	8.290	7,900,262
2023-09-07	8.640	8.660	8.410	8.410	8.410	13,805,225
2023-09-06	8.250	9.090	8.210	8.790	8.790	19,310,232
2023-09-05	8.260	8.300	8.230	8.260	8.260	857,015
2023-09-04	8.190	8.290	8.160	8.280	8.280	1,635,793
2023-09-01	8.110	8.190	8.070	8.160	8.160	1,519,200
2023-08-31	8.230	8.250	8.080	8.110	8.110	2,346,000
2023-08-30	8.250	8.340	8.200	8.220	8.220	2,643,736
2023-08-29	8.200	8.280	8.180	8.280	8.280	2,031,302
2023-08-28	8.460	8.460	8.170	8.180	8.180	3,332,200
2023-08-25	8.160	8.270	8.070	8.080	8.080	2,474,936
2023-08-24	8.230	8.250	8.110	8.160	8.160	1,645,202
2023-08-23	8.250	8.320	8.130	8.190	8.190	2,310,501
2023-08-22	8.450	8.490	8.180	8.250	8.250	3,642,300
2023-08-21	8.480	8.560	8.430	8.430	8.430	2,227,100
2023-08-18	8.530	8.600	8.450	8.500	8.500	2,297,900
2023-08-17	8.470	8.560	8.390	8.540	8.540	2,627,211
2023-08-16	8.500	8.510	8.440	8.450	8.450	1,705,400
2023-08-15	8.550	8.580	8.410	8.510	8.510	1,363,200
2023-08-14	8.460	8.590	8.350	8.520	8.520	2,031,697
2023-08-11	8.580	8.580	8.450	8.470	8.470	2,111,800
2023-08-10	8.480	8.600	8.440	8.570	8.570	2,080,500
2023-08-09	8.620	8.620	8.450	8.460	8.460	1,939,400
2023-08-08	8.560	8.640	8.510	8.590	8.590	2,700,400
2023-08-07	8.620	8.620	8.520	8.550	8.550	1,538,900
2023-08-04	8.610	8.630	8.550	8.610	8.610	2,245,300
2023-08-03	8.530	8.610	8.500	8.600	8.600	1,936,300
2023-08-02	8.550	8.590	8.530	8.570	8.570	1,719,500
2023-08-01	8.580	8.590	8.510	8.540	8.540	1,767,200
2023-07-31	8.520	8.580	8.490	8.570	8.570	2,363,104
2023-07-28	8.420	8.500	8.400	8.480	8.480	1,822,200

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.