Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.080 | 7.220 | 6.960 | 7.050 | 7.050 | 3,006,000 |
| 2026-07-16 | 7.000 | 7.160 | 6.980 | 7.120 | 7.120 | 1,842,500 |
| 2026-07-15 | 6.890 | 7.080 | 6.890 | 7.060 | 7.060 | 2,518,558 |
| 2026-07-14 | 6.760 | 6.950 | 6.690 | 6.930 | 6.930 | 2,262,262 |
| 2026-07-13 | 6.730 | 6.800 | 6.660 | 6.790 | 6.790 | 2,062,100 |
| 2026-07-10 | 6.630 | 6.850 | 6.590 | 6.760 | 6.760 | 1,761,200 |
| 2026-07-09 | 6.720 | 6.750 | 6.590 | 6.670 | 6.670 | 1,479,487 |
| 2026-07-08 | 6.730 | 6.770 | 6.630 | 6.720 | 6.720 | 1,415,500 |
| 2026-07-07 | 6.950 | 7.020 | 6.700 | 6.730 | 6.708 | 3,114,496 |
| 2026-07-06 | 6.910 | 7.260 | 6.850 | 7.030 | 7.007 | 4,453,804 |
| 2026-07-03 | 6.770 | 6.930 | 6.770 | 6.910 | 6.887 | 1,729,107 |
| 2026-07-02 | 6.710 | 6.870 | 6.690 | 6.740 | 6.718 | 1,598,001 |
| 2026-07-01 | 6.590 | 6.780 | 6.540 | 6.720 | 6.698 | 2,149,001 |
| 2026-06-30 | 6.650 | 6.720 | 6.560 | 6.580 | 6.580 | 1,919,401 |
| 2026-06-29 | 6.770 | 6.770 | 6.510 | 6.680 | 6.680 | 1,811,400 |
| 2026-06-26 | 6.790 | 6.800 | 6.620 | 6.700 | 6.700 | 1,845,801 |
| 2026-06-25 | 6.880 | 6.920 | 6.750 | 6.770 | 6.770 | 1,879,500 |
| 2026-06-24 | 7.070 | 7.070 | 6.840 | 6.890 | 6.890 | 1,890,100 |
| 2026-06-23 | 6.880 | 7.120 | 6.880 | 7.070 | 7.070 | 2,608,104 |
| 2026-06-22 | 6.900 | 7.040 | 6.730 | 6.950 | 6.950 | 2,644,787 |
| 2026-06-18 | 7.010 | 7.020 | 6.880 | 6.980 | 6.980 | 1,383,015 |
| 2026-06-17 | 7.150 | 7.150 | 6.990 | 7.020 | 7.020 | 1,896,367 |
| 2026-06-16 | 7.180 | 7.210 | 7.050 | 7.130 | 7.130 | 1,327,457 |
| 2026-06-15 | 7.260 | 7.380 | 7.180 | 7.220 | 7.220 | 1,999,401 |
| 2026-06-12 | 7.170 | 7.260 | 7.140 | 7.240 | 7.240 | 2,450,100 |
| 2026-06-11 | 7.230 | 7.300 | 7.100 | 7.170 | 7.170 | 1,787,900 |
| 2026-06-10 | 7.270 | 7.340 | 7.180 | 7.290 | 7.290 | 1,434,000 |
| 2026-06-09 | 7.260 | 7.380 | 7.170 | 7.300 | 7.300 | 1,590,801 |
| 2026-06-08 | 7.350 | 7.420 | 7.160 | 7.250 | 7.250 | 2,296,900 |
| 2026-06-05 | 7.280 | 7.450 | 7.260 | 7.380 | 7.380 | 1,531,601 |
| 2026-06-04 | 7.400 | 7.440 | 7.230 | 7.280 | 7.280 | 2,110,200 |
| 2026-06-03 | 7.590 | 7.600 | 7.340 | 7.410 | 7.410 | 3,157,200 |
| 2026-06-02 | 7.750 | 7.750 | 7.500 | 7.590 | 7.590 | 3,062,658 |
| 2026-06-01 | 7.650 | 7.760 | 7.620 | 7.750 | 7.750 | 2,574,510 |
| 2026-05-29 | 7.690 | 7.720 | 7.610 | 7.670 | 7.670 | 3,888,800 |
| 2026-05-28 | 7.680 | 7.720 | 7.560 | 7.650 | 7.650 | 2,407,000 |
| 2026-05-27 | 7.940 | 7.940 | 7.660 | 7.700 | 7.700 | 4,642,501 |
| 2026-05-26 | 8.100 | 8.210 | 7.840 | 7.930 | 7.930 | 5,896,542 |
| 2026-05-25 | 7.920 | 8.560 | 7.870 | 8.220 | 8.220 | 8,364,910 |
| 2026-05-22 | 7.860 | 7.950 | 7.790 | 7.910 | 7.910 | 1,369,000 |
| 2026-05-21 | 7.970 | 8.070 | 7.810 | 7.860 | 7.860 | 2,024,320 |
| 2026-05-20 | 8.050 | 8.050 | 7.930 | 8.000 | 8.000 | 1,335,200 |
| 2026-05-19 | 7.900 | 8.060 | 7.900 | 8.050 | 8.050 | 1,894,001 |
| 2026-05-18 | 7.830 | 7.900 | 7.770 | 7.890 | 7.890 | 1,761,002 |
| 2026-05-15 | 8.000 | 8.000 | 7.830 | 7.890 | 7.890 | 2,429,100 |
| 2026-05-14 | 8.090 | 8.090 | 7.970 | 7.990 | 7.990 | 2,641,959 |
| 2026-05-13 | 8.040 | 8.110 | 8.020 | 8.090 | 8.090 | 2,026,601 |
| 2026-05-12 | 8.170 | 8.190 | 8.040 | 8.060 | 8.060 | 2,550,701 |
| 2026-05-11 | 8.130 | 8.200 | 8.090 | 8.180 | 8.180 | 2,390,351 |
| 2026-05-08 | 8.070 | 8.140 | 8.020 | 8.130 | 8.130 | 2,572,028 |
| 2026-05-07 | 8.090 | 8.110 | 8.030 | 8.070 | 8.070 | 2,586,200 |
| 2026-05-06 | 8.040 | 8.090 | 7.980 | 8.080 | 8.080 | 3,488,923 |
| 2026-04-30 | 8.160 | 8.200 | 7.970 | 8.020 | 8.020 | 5,896,510 |
| 2026-04-29 | 8.150 | 8.300 | 8.150 | 8.200 | 8.200 | 3,698,800 |
| 2026-04-28 | 8.190 | 8.250 | 8.150 | 8.210 | 8.210 | 2,804,085 |
| 2026-04-27 | 8.170 | 8.250 | 8.080 | 8.230 | 8.230 | 2,269,351 |
| 2026-04-24 | 8.150 | 8.220 | 8.060 | 8.180 | 8.180 | 2,650,600 |
| 2026-04-23 | 8.230 | 8.250 | 8.100 | 8.140 | 8.140 | 2,617,010 |
| 2026-04-22 | 8.240 | 8.260 | 8.160 | 8.230 | 8.230 | 1,988,150 |
| 2026-04-21 | 8.210 | 8.300 | 8.210 | 8.270 | 8.270 | 1,985,500 |
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.