Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.260	9.300	8.950	8.980	8.930	11,552,717
2022-07-29	9.910	10.260	9.320	9.380	9.328	17,470,796
2022-07-28	10.080	10.100	9.850	9.880	9.825	4,267,000
2022-07-27	9.900	10.070	9.790	9.960	9.905	4,820,401
2022-07-26	9.920	9.990	9.740	9.900	9.845	4,040,857
2022-07-25	10.030	10.040	9.790	9.970	9.915	4,825,039
2022-07-22	10.250	10.300	9.880	10.010	9.955	7,353,600
2022-07-21	9.880	10.450	9.790	10.200	10.144	12,708,317
2022-07-20	9.890	10.080	9.820	9.930	9.875	7,961,923
2022-07-19	10.180	10.490	9.900	10.010	9.955	14,726,904
2022-07-18	9.720	10.140	9.520	9.890	9.835	9,371,818
2022-07-15	9.420	9.560	9.220	9.540	9.487	5,206,520
2022-07-14	9.630	9.640	9.440	9.480	9.382	4,632,325
2022-07-13	9.490	9.750	9.460	9.670	9.570	6,153,434
2022-07-12	9.390	9.790	9.390	9.500	9.402	6,259,100
2022-07-11	9.660	9.880	9.420	9.460	9.362	6,242,800
2022-07-08	9.480	9.610	9.420	9.420	9.322	5,647,801
2022-07-07	9.590	9.650	9.490	9.490	9.392	9,853,345
2022-07-06	9.410	10.210	9.300	9.760	9.659	17,339,178
2022-07-05	9.590	9.650	9.300	9.440	9.342	8,581,520
2022-07-04	9.720	9.790	9.520	9.620	9.520	14,828,815
2022-07-01	10.200	10.840	9.840	9.850	9.748	31,230,773
2022-06-30	9.300	10.000	9.140	10.000	9.896	19,818,430
2022-06-29	9.010	9.450	9.010	9.090	8.996	6,388,603
2022-06-28	8.960	9.040	8.930	9.020	8.927	3,411,792
2022-06-27	9.020	9.180	8.930	8.980	8.887	5,020,000
2022-06-24	9.130	9.380	9.020	9.060	8.966	7,055,931
2022-06-23	8.960	9.650	8.810	9.260	9.164	12,088,091
2022-06-22	8.800	8.800	8.660	8.770	8.679	1,574,700
2022-06-21	8.780	8.830	8.680	8.750	8.659	1,901,367
2022-06-20	8.610	8.860	8.610	8.780	8.689	2,847,917
2022-06-17	8.610	8.660	8.510	8.590	8.501	1,870,500
2022-06-16	8.670	8.710	8.620	8.670	8.580	2,159,717
2022-06-15	8.650	8.780	8.600	8.670	8.580	2,919,246
2022-06-14	8.630	8.680	8.450	8.640	8.550	2,604,919
2022-06-13	8.720	8.760	8.590	8.620	8.531	3,021,200
2022-06-10	8.750	8.810	8.680	8.800	8.709	2,554,780
2022-06-09	8.900	8.930	8.720	8.740	8.649	2,817,100
2022-06-08	8.870	8.940	8.650	8.910	8.818	3,827,400
2022-06-07	8.930	8.980	8.860	8.880	8.788	2,653,300
2022-06-06	9.090	9.090	8.800	8.940	8.847	5,139,500
2022-06-02	8.940	9.160	8.850	9.090	8.996	4,759,093
2022-06-01	9.090	9.090	8.910	8.970	8.877	3,953,851
2022-05-31	9.120	9.150	8.920	9.030	8.936	5,775,718
2022-05-30	8.940	9.120	8.880	9.120	9.025	7,998,000
2022-05-27	8.740	8.950	8.720	8.840	8.748	4,824,933
2022-05-26	8.720	8.840	8.610	8.740	8.649	4,404,595
2022-05-25	8.570	8.720	8.540	8.720	8.630	4,779,200
2022-05-24	9.000	9.090	8.580	8.600	8.511	7,995,624
2022-05-23	9.070	9.120	8.850	8.990	8.897	9,619,863
2022-05-20	9.280	9.480	8.970	9.150	9.055	19,341,950
2022-05-19	8.370	9.320	8.340	9.320	9.223	22,627,515
2022-05-18	8.460	8.540	8.440	8.470	8.382	2,148,146
2022-05-17	8.480	8.540	8.400	8.460	8.372	1,768,348
2022-05-16	8.430	8.560	8.390	8.480	8.392	1,935,100
2022-05-13	8.320	8.500	8.300	8.490	8.402	2,912,900
2022-05-12	8.190	8.350	8.140	8.310	8.224	1,534,400
2022-05-11	8.320	8.440	8.240	8.250	8.165	2,711,500
2022-05-10	8.150	8.350	8.070	8.320	8.234	2,244,900
2022-05-09	8.080	8.250	8.050	8.220	8.135	2,562,001

← NewerPage 18 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.