Shanghai Shentong Metro Co Ltd historical data

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

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

← NewerPage 2 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.