Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600834.SHG stock page

Shanghai Shentong Metro Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-278.4808.4908.4208.4408.4401,545,169
2023-07-268.4208.4808.3908.4708.4701,761,800
2023-07-258.3908.4808.3508.4308.4302,844,000
2023-07-248.2908.3808.2808.3508.3501,455,901
2023-07-218.3208.3608.2508.3308.3301,178,901
2023-07-208.3908.4008.2808.2908.2901,620,702
2023-07-198.3608.3808.3208.3508.3501,324,200
2023-07-188.2708.3708.2008.3308.3302,182,900
2023-07-178.2108.2808.1208.2708.2701,325,100
2023-07-148.2408.2808.2108.2408.240796,600
2023-07-138.2708.3208.2408.3008.254900,400
2023-07-128.3408.3508.2308.2408.1941,148,000
2023-07-118.3208.3408.2808.3308.2841,143,510
2023-07-108.3208.3308.2708.3008.254872,800
2023-07-078.2808.3308.2408.3208.2741,024,308
2023-07-068.3008.3108.2508.3008.2541,047,800
2023-07-058.2908.3308.2508.3108.2641,146,400
2023-07-048.2808.3408.2508.3108.2642,060,900
2023-07-038.2308.2908.2208.2608.2141,108,400
2023-06-308.2008.2508.1808.2308.1841,227,400
2023-06-298.1608.2208.1108.2008.1551,189,600
2023-06-288.1808.1808.0708.1508.1051,123,500
2023-06-278.0208.1908.0208.1608.1151,286,583
2023-06-268.1208.1208.0108.0307.9861,980,300
2023-06-218.1508.2108.1208.1308.0851,616,700
2023-06-208.2108.2408.1608.1608.1151,788,600
2023-06-198.3408.3408.2008.2208.1742,368,901
2023-06-168.3308.3708.3008.3308.2842,223,583
2023-06-158.3208.3708.3108.3308.2841,040,110
2023-06-148.3508.3808.2808.3708.3241,476,408
2023-06-138.3808.4108.2808.3508.3041,831,308
2023-06-128.3808.4008.3108.3708.3241,294,900
2023-06-098.3408.3808.3008.3808.3341,759,401
2023-06-088.2608.3508.2508.3408.2941,683,100
2023-06-078.1608.2808.1408.2608.2141,753,700
2023-06-068.2808.3308.1608.1608.1152,191,300
2023-06-058.3308.3508.2808.3008.2541,281,410
2023-06-028.2808.3508.2808.3208.2741,456,200
2023-06-018.2608.3408.2608.2808.2341,553,401
2023-05-318.3608.3808.2608.3008.2541,309,041
2023-05-308.3708.4108.2508.3608.3141,445,000
2023-05-298.3908.4208.3408.3608.3141,121,400
2023-05-268.3308.4208.2708.3808.3341,504,100
2023-05-258.3608.4108.2508.3608.3142,104,600
2023-05-248.5208.5208.3708.3708.3241,537,100
2023-05-238.5508.6208.4608.4808.4331,816,797
2023-05-228.6308.6408.5308.5908.5421,510,108
2023-05-198.6808.7308.5908.6108.5621,373,915
2023-05-188.7308.7308.6308.6908.6421,356,800
2023-05-178.6708.7308.6008.6808.6321,604,900
2023-05-168.7408.7408.6108.6308.5821,693,000
2023-05-158.7608.7608.5608.7108.6622,577,501
2023-05-128.7508.8308.6708.7208.6722,387,468
2023-05-118.7008.7808.6208.7708.7212,795,501
2023-05-108.7208.7708.6108.6508.6023,682,277
2023-05-098.6208.9808.5508.7508.70210,292,243
2023-05-088.4908.6108.4808.6008.5523,681,546
2023-05-058.4708.5008.3508.4708.4232,480,541
2023-05-048.2908.4708.2608.4508.4032,781,400
2023-04-288.2508.3008.2208.3008.2541,897,600
← NewerPage 14 of 21 · 1,216 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.