Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.050	8.160	8.020	8.150	8.066	1,578,898
2022-05-05	7.980	8.300	7.970	8.230	8.145	3,066,197
2022-04-29	7.870	7.970	7.780	7.960	7.878	2,730,301
2022-04-28	7.880	8.000	7.660	7.780	7.699	2,025,467
2022-04-27	7.690	7.830	7.390	7.830	7.749	3,148,401
2022-04-26	8.140	8.210	7.660	7.760	7.680	3,623,318
2022-04-25	8.720	8.770	8.180	8.200	8.115	4,290,077
2022-04-22	8.680	8.850	8.580	8.830	8.739	2,009,400
2022-04-21	8.950	8.960	8.700	8.730	8.640	3,963,698
2022-04-20	9.100	9.180	8.940	9.010	8.917	3,035,558
2022-04-19	8.770	9.190	8.720	9.080	8.986	6,007,700
2022-04-18	8.880	8.880	8.640	8.720	8.630	3,370,001
2022-04-15	9.040	9.250	8.860	8.960	8.867	4,011,768
2022-04-14	8.890	9.000	8.850	8.950	8.857	2,657,610
2022-04-13	8.680	9.090	8.630	8.960	8.867	5,019,577
2022-04-12	8.480	8.730	8.450	8.730	8.640	1,821,400
2022-04-11	8.760	8.810	8.490	8.550	8.461	2,357,600
2022-04-08	8.760	8.850	8.690	8.810	8.719	1,781,900
2022-04-07	9.000	9.020	8.800	8.800	8.709	2,588,800
2022-04-06	8.550	9.080	8.540	9.050	8.956	5,835,658
2022-04-01	8.460	8.600	8.420	8.570	8.481	1,494,800
2022-03-31	8.480	8.550	8.410	8.490	8.402	1,465,702
2022-03-30	8.410	8.490	8.400	8.450	8.362	1,497,881
2022-03-29	8.500	8.590	8.410	8.430	8.343	1,488,800
2022-03-28	8.510	8.630	8.390	8.570	8.481	1,960,001
2022-03-25	8.610	8.710	8.590	8.620	8.531	1,574,800
2022-03-24	8.660	8.710	8.580	8.600	8.511	1,606,000
2022-03-23	8.670	8.700	8.620	8.690	8.600	1,593,386
2022-03-22	8.600	8.730	8.540	8.650	8.560	1,831,000
2022-03-21	8.610	8.660	8.510	8.610	8.521	1,606,157
2022-03-18	8.600	8.660	8.540	8.650	8.560	1,909,784
2022-03-17	8.490	8.770	8.450	8.620	8.531	2,553,441
2022-03-16	8.320	8.500	8.110	8.440	8.353	3,134,300
2022-03-15	8.580	8.610	8.230	8.250	8.165	3,234,700
2022-03-14	8.830	8.920	8.690	8.700	8.610	2,353,400
2022-03-11	8.620	9.050	8.480	8.940	8.847	2,880,501
2022-03-10	8.710	8.750	8.630	8.720	8.630	1,732,650
2022-03-09	8.850	8.940	8.300	8.640	8.550	3,186,300
2022-03-08	9.030	9.040	8.810	8.860	8.768	2,963,600
2022-03-07	9.100	9.150	9.010	9.030	8.936	2,234,857
2022-03-04	9.150	9.280	9.050	9.160	9.065	5,296,100
2022-03-03	9.090	9.100	9.020	9.100	9.006	2,138,000
2022-03-02	9.000	9.060	8.960	9.040	8.946	1,381,362
2022-03-01	8.990	9.050	8.960	9.010	8.917	1,357,000
2022-02-28	9.000	9.070	8.890	8.980	8.887	1,891,682
2022-02-25	8.910	9.060	8.900	9.020	8.927	2,268,100
2022-02-24	9.100	9.120	8.790	8.860	8.768	4,238,000
2022-02-23	9.060	9.150	9.010	9.120	9.025	1,847,100
2022-02-22	9.150	9.180	9.000	9.060	8.966	2,647,800
2022-02-21	9.120	9.180	9.120	9.180	9.085	1,503,387
2022-02-18	9.100	9.140	9.050	9.140	9.045	1,447,287
2022-02-17	9.190	9.200	9.090	9.090	8.996	1,528,500
2022-02-16	9.140	9.200	9.100	9.190	9.095	1,224,100
2022-02-15	9.110	9.160	9.040	9.090	8.996	1,546,087
2022-02-14	9.090	9.220	9.080	9.130	9.035	1,537,487
2022-02-11	9.280	9.360	9.120	9.170	9.075	2,050,900
2022-02-10	9.360	9.390	9.230	9.320	9.223	1,578,300
2022-02-09	9.310	9.380	9.260	9.340	9.243	2,305,505
2022-02-08	9.140	9.340	9.110	9.310	9.214	2,628,885
2022-02-07	9.100	9.250	9.060	9.170	9.075	2,407,300

← NewerPage 19 of 21 · 1,212 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.