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
2023-04-278.1608.2708.1608.2308.1841,446,700
2023-04-268.1208.2008.0708.2008.1551,904,915
2023-04-258.1108.1608.0008.1008.0552,628,019
2023-04-248.1808.2208.0408.1308.0852,727,616
2023-04-218.4708.4708.1708.1808.1354,654,215
2023-04-208.4508.4908.3608.4408.3932,178,600
2023-04-198.5708.5708.4708.4808.4332,174,100
2023-04-188.6508.6508.5208.5608.5132,028,500
2023-04-178.5808.6508.5808.6308.5822,389,500
2023-04-148.6008.6208.4808.6108.5622,917,818
2023-04-138.6108.6508.5308.5708.5233,026,100
2023-04-128.4808.6108.4708.6108.5624,015,515
2023-04-118.5908.6008.4308.4608.4134,365,790
2023-04-108.8008.8208.5708.6008.5529,095,290
2023-04-078.7309.1808.7108.8708.82116,565,341
2023-04-068.4508.5508.4208.5208.4732,976,589
2023-04-048.3808.6408.3708.5308.4835,396,285
2023-04-038.3308.4208.3208.4108.3633,210,187
2023-03-318.3508.3908.3008.3408.2943,613,102
2023-03-308.5008.5008.3108.3308.2844,183,100
2023-03-298.6608.6808.4508.4608.4135,047,901
2023-03-288.8308.8308.5708.6008.5527,790,659
2023-03-278.9009.0808.8008.8408.79113,439,116
2023-03-248.6808.9908.6308.7608.7128,482,373
2023-03-238.6608.7108.6008.6908.6422,649,865
2023-03-228.5808.6808.5408.6608.6123,615,440
2023-03-218.5808.6008.5008.5508.5032,326,082
2023-03-208.5708.7208.5108.5408.4934,070,200
2023-03-178.5108.5908.4908.5608.5132,753,300
2023-03-168.5308.6008.4308.4708.4231,852,600
2023-03-158.4108.5608.3908.5508.5032,848,700
2023-03-148.4508.4708.3208.3808.3342,758,798
2023-03-138.4608.5108.3808.4308.3832,192,162
2023-03-108.5408.6108.4508.4608.4133,062,918
2023-03-098.5608.6008.5208.5908.5422,386,601
2023-03-088.4808.5608.4808.5508.5032,328,800
2023-03-078.5908.6608.5108.5108.4633,202,766
2023-03-068.5708.7108.5308.5808.5323,666,915
2023-03-038.4908.6008.4808.5808.5322,626,667
2023-03-028.5008.5508.4708.4708.4232,223,300
2023-03-018.4208.5208.4208.5208.4732,481,301
2023-02-288.3808.4408.3708.4208.3731,999,662
2023-02-278.4608.4608.3508.3808.3341,556,462
2023-02-248.4508.4908.3808.4508.4032,043,962
2023-02-238.4808.5408.4208.4608.4132,328,300
2023-02-228.4808.4808.4008.4808.4331,800,100
2023-02-218.4408.4908.4008.4508.4031,916,916
2023-02-208.3908.4408.3008.4208.3731,936,961
2023-02-178.3208.4808.3208.3608.3142,044,000
2023-02-168.5108.5408.2908.3408.2942,842,604
2023-02-158.5308.5408.4708.4908.4432,114,500
2023-02-148.5408.5608.4808.5208.4732,275,861
2023-02-138.5308.5608.4808.5208.4732,208,300
2023-02-108.5208.5208.4608.5208.4732,440,005
2023-02-098.4008.5008.3808.4808.4332,939,098
2023-02-088.4208.4608.3808.4308.3832,007,800
2023-02-078.4208.4708.3608.4308.3831,932,000
2023-02-068.3908.4508.3708.4208.3731,736,701
2023-02-038.4208.4308.3408.4108.3632,966,301
2023-02-028.4008.4508.3708.4008.3532,916,800
← NewerPage 15 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.