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
2023-02-018.3008.3808.2908.3808.3342,674,001
2023-01-318.2508.2908.2308.2908.2441,889,505
2023-01-308.3008.3308.2508.2508.2043,663,601
2023-01-208.2208.2508.2008.2508.2043,074,000
2023-01-198.1308.2808.1308.2008.1552,664,800
2023-01-188.1308.1408.1108.1308.0851,010,001
2023-01-178.1108.1408.0808.1208.075943,900
2023-01-168.0408.1308.0408.1208.0751,658,301
2023-01-137.9908.0407.9908.0307.9861,120,852
2023-01-128.0508.0507.9708.0007.9562,020,410
2023-01-118.1008.1308.0308.0307.9862,041,210
2023-01-108.1908.2008.0908.0908.0451,998,800
2023-01-098.2208.2208.1608.1908.1451,712,900
2023-01-068.2208.2508.1608.1808.1351,852,300
2023-01-058.2908.3008.1908.2308.1841,477,492
2023-01-048.2308.2808.2008.2408.1941,412,900
2023-01-038.1908.2308.1108.2308.1841,535,310
2022-12-308.0808.1808.0308.1808.1351,973,200
2022-12-298.1208.1207.9808.0007.9562,355,200
2022-12-288.2408.2508.0908.1108.0651,924,700
2022-12-278.1908.3008.1608.2408.1942,064,210
2022-12-268.1308.1808.0908.1508.1051,413,672
2022-12-238.1808.2308.0708.1308.0851,945,162
2022-12-228.3608.3908.1808.1908.1451,889,900
2022-12-218.3708.4408.3108.3408.2941,355,200
2022-12-208.3908.5108.3308.3708.3241,422,300
2022-12-198.6508.6608.3608.4008.3532,648,300
2022-12-168.5908.6608.5208.6108.5622,248,301
2022-12-158.7508.7908.5908.6308.5822,297,800
2022-12-148.7608.8908.7108.7608.7122,889,500
2022-12-138.6208.8808.6108.7608.7124,305,900
2022-12-128.6508.7108.5808.6308.5822,123,000
2022-12-098.8808.8808.6508.6608.6124,144,250
2022-12-088.7908.9608.7108.9008.8514,706,041
2022-12-078.6608.8708.5708.8008.7514,358,700
2022-12-068.6208.7508.5508.6608.6124,363,941
2022-12-058.6208.6808.5408.6508.6024,911,811
2022-12-028.4008.4608.3608.4408.3931,836,500
2022-12-018.4708.5308.4008.4108.3632,187,074
2022-11-308.4408.4708.3808.4208.3732,566,500
2022-11-298.2808.4508.2208.4208.3733,631,974
2022-11-288.2308.2308.1208.2008.1551,524,700
2022-11-258.2608.3008.1508.2508.2041,495,500
2022-11-248.2508.3208.1908.2308.1841,943,299
2022-11-238.2108.2708.1708.2408.1941,810,700
2022-11-228.2308.3008.2108.2308.1842,107,000
2022-11-218.3008.3208.1908.2308.1842,187,190
2022-11-188.4608.5008.3308.3308.2842,252,084
2022-11-178.4008.4708.3708.4608.4131,899,800
2022-11-168.4308.4508.3708.3908.3442,147,100
2022-11-158.3408.4208.3008.4008.3532,399,359
2022-11-148.3608.3908.2808.3408.2942,004,459
2022-11-118.3508.4408.3008.3208.2742,686,211
2022-11-108.3308.3308.2208.2808.2342,269,886
2022-11-098.3908.4008.3008.3508.3041,411,400
2022-11-088.3508.3708.2808.3508.3041,625,800
2022-11-078.2508.3708.2208.3508.3042,425,601
2022-11-048.1008.2708.1008.2508.2042,956,947
2022-11-038.0508.1808.0308.1508.1052,376,660
2022-11-028.1308.2008.0008.1508.1053,961,157
← NewerPage 16 of 21 · 1,212 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.