Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.040	8.130	7.990	8.130	8.085	2,047,586
2022-10-31	7.860	8.040	7.830	8.010	7.966	1,822,139
2022-10-28	8.170	8.170	7.870	7.870	7.826	2,475,300
2022-10-27	8.150	8.190	8.080	8.140	8.095	2,004,100
2022-10-26	8.000	8.110	7.970	8.090	8.045	2,282,700
2022-10-25	8.050	8.050	7.830	7.970	7.926	2,479,118
2022-10-24	8.250	8.340	7.930	8.020	7.976	4,197,898
2022-10-21	8.390	8.450	8.190	8.220	8.174	4,162,557
2022-10-20	8.380	8.610	8.270	8.420	8.373	4,019,800
2022-10-19	8.450	8.480	8.360	8.380	8.334	1,384,600
2022-10-18	8.540	8.540	8.430	8.430	8.383	1,711,441
2022-10-17	8.320	8.520	8.320	8.490	8.443	1,646,000
2022-10-14	8.400	8.470	8.360	8.400	8.353	1,636,341
2022-10-13	8.330	8.440	8.250	8.350	8.304	1,423,400
2022-10-12	8.180	8.350	8.150	8.330	8.284	1,542,200
2022-10-11	8.140	8.160	8.010	8.150	8.105	1,207,798
2022-10-10	8.250	8.270	8.020	8.070	8.025	1,622,798
2022-09-30	8.140	8.280	8.050	8.210	8.165	2,156,951
2022-09-29	8.350	8.400	8.100	8.140	8.095	2,636,757
2022-09-28	8.500	8.500	8.250	8.270	8.224	1,911,800
2022-09-27	8.270	8.510	8.270	8.510	8.463	2,240,041
2022-09-26	8.500	8.500	8.240	8.270	8.224	2,553,660
2022-09-23	8.680	8.730	8.500	8.500	8.453	2,148,402
2022-09-22	8.790	8.790	8.700	8.700	8.652	1,851,501
2022-09-21	8.700	8.830	8.560	8.810	8.761	2,096,651
2022-09-20	8.660	8.790	8.660	8.740	8.692	1,731,700
2022-09-19	8.730	8.760	8.560	8.670	8.622	3,117,717
2022-09-16	8.970	8.990	8.730	8.730	8.682	2,839,017
2022-09-15	9.210	9.250	8.850	8.950	8.900	4,315,941
2022-09-14	9.150	9.270	9.100	9.200	9.149	2,882,500
2022-09-13	9.350	9.440	9.280	9.290	9.239	2,821,500
2022-09-09	9.240	9.310	9.140	9.280	9.229	2,325,103
2022-09-08	9.390	9.430	9.200	9.200	9.149	4,185,140
2022-09-07	9.380	9.650	9.340	9.460	9.408	6,861,398
2022-09-06	9.330	9.400	9.310	9.390	9.338	2,410,572
2022-09-05	9.330	9.410	9.240	9.320	9.268	2,918,175
2022-09-02	9.240	9.420	9.240	9.340	9.288	3,350,099
2022-09-01	9.260	9.400	9.190	9.240	9.189	2,851,900
2022-08-31	9.470	9.500	9.220	9.250	9.199	4,147,897
2022-08-30	9.800	9.870	9.420	9.460	9.408	5,765,500
2022-08-29	9.700	9.800	9.450	9.800	9.746	3,989,624
2022-08-26	9.900	9.950	9.660	9.700	9.646	5,325,900
2022-08-25	9.910	10.050	9.700	9.860	9.805	6,964,697
2022-08-24	10.120	10.170	9.830	9.830	9.776	8,751,048
2022-08-23	10.290	10.290	10.050	10.120	10.064	7,441,313
2022-08-22	10.200	10.330	10.090	10.210	10.153	8,903,600
2022-08-19	10.420	10.670	10.180	10.210	10.153	15,576,500
2022-08-18	10.390	10.580	10.250	10.360	10.303	15,217,501
2022-08-17	10.540	10.680	10.240	10.340	10.283	24,642,400
2022-08-16	10.590	10.970	10.460	10.490	10.432	43,656,364
2022-08-15	10.020	10.530	9.960	10.530	10.472	29,210,209
2022-08-12	9.570	9.690	9.510	9.570	9.517	6,808,668
2022-08-11	9.740	9.920	9.600	9.600	9.547	11,990,378
2022-08-10	9.620	9.880	9.620	9.770	9.716	9,697,400
2022-08-09	9.990	10.050	9.750	9.880	9.825	16,041,700
2022-08-08	10.540	10.540	9.720	10.030	9.974	31,689,428
2022-08-05	9.010	9.960	9.000	9.960	9.905	22,380,404
2022-08-04	9.000	9.330	8.800	9.050	9.000	14,981,900
2022-08-03	8.480	9.360	8.480	9.120	9.070	19,784,506
2022-08-02	8.860	8.870	8.380	8.510	8.463	8,109,706

← NewerPage 17 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.