Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.660	9.220	8.620	9.020	8.927	4,107,200
2022-01-27	9.030	9.090	8.700	8.710	8.620	4,780,700
2022-01-26	9.100	9.210	9.100	9.150	9.055	1,510,300
2022-01-25	9.510	9.550	9.120	9.140	9.045	4,189,400
2022-01-24	9.510	9.630	9.500	9.530	9.431	1,565,900
2022-01-21	9.930	9.930	9.590	9.600	9.501	3,960,500
2022-01-20	10.130	10.170	9.870	9.870	9.768	4,824,400
2022-01-19	10.310	10.650	10.090	10.140	10.035	8,229,271
2022-01-18	9.910	9.940	9.800	9.880	9.778	2,621,800
2022-01-17	9.880	9.960	9.850	9.900	9.797	1,636,500
2022-01-14	9.990	10.010	9.890	9.890	9.788	2,673,700
2022-01-13	10.080	10.150	9.990	10.010	9.906	2,575,300
2022-01-12	10.080	10.160	10.050	10.110	10.005	2,299,800
2022-01-11	10.160	10.240	10.080	10.110	10.005	2,421,800
2022-01-10	10.270	10.280	10.110	10.220	10.114	1,997,738
2022-01-07	10.180	10.280	10.170	10.210	10.104	2,496,286
2022-01-06	10.160	10.250	10.100	10.250	10.144	3,240,600
2022-01-05	10.180	10.250	10.080	10.160	10.055	3,529,601
2022-01-04	9.970	10.250	9.970	10.180	10.075	4,315,125
2021-12-31	9.910	9.980	9.910	9.970	9.867	1,637,318
2021-12-30	9.890	9.980	9.850	9.940	9.837	1,765,000
2021-12-29	10.010	10.050	9.890	9.920	9.817	1,734,703
2021-12-28	9.930	10.040	9.930	10.010	9.906	1,520,500
2021-12-27	9.800	9.950	9.790	9.950	9.847	1,879,746
2021-12-24	9.940	10.050	9.790	9.830	9.728	3,226,000
2021-12-23	10.110	10.110	9.960	9.990	9.886	2,198,983
2021-12-22	10.110	10.160	10.050	10.110	10.005	1,968,608
2021-12-21	10.040	10.150	10.000	10.090	9.985	2,892,000
2021-12-20	10.110	10.150	10.000	10.040	9.936	2,631,200
2021-12-17	10.390	10.390	10.140	10.180	10.075	3,119,500
2021-12-16	10.340	10.450	10.270	10.320	10.213	2,693,313
2021-12-15	10.270	10.640	10.250	10.370	10.263	4,981,600
2021-12-14	10.210	10.270	10.170	10.270	10.164	2,694,550
2021-12-13	10.110	10.240	10.090	10.240	10.134	3,278,272
2021-12-10	10.120	10.160	10.050	10.070	9.966	1,914,862
2021-12-09	10.120	10.150	10.080	10.120	10.015	2,012,627
2021-12-08	10.000	10.110	9.960	10.110	10.005	2,188,027
2021-12-07	10.110	10.170	9.880	10.010	9.906	3,710,956
2021-12-06	10.060	10.220	10.030	10.100	9.995	3,345,777
2021-12-03	10.250	10.270	10.050	10.070	9.966	2,737,985
2021-12-02	10.080	10.220	10.050	10.120	10.015	3,167,400
2021-12-01	10.060	10.120	9.990	10.120	10.015	2,186,900
2021-11-30	9.850	10.170	9.830	10.060	9.956	3,571,577
2021-11-29	9.980	9.980	9.830	9.850	9.748	2,735,058
2021-11-26	10.060	10.130	10.020	10.070	9.966	1,961,062
2021-11-25	10.070	10.170	10.040	10.050	9.946	2,109,877
2021-11-24	10.090	10.250	10.010	10.110	10.005	3,017,069
2021-11-23	10.090	10.280	10.050	10.150	10.045	2,890,810
2021-11-22	10.160	10.500	10.090	10.100	9.995	6,020,195
2021-11-19	9.900	10.250	9.800	10.160	10.055	7,508,082
2021-11-18	9.600	9.970	9.530	9.930	9.827	6,835,811
2021-11-17	9.420	9.650	9.400	9.600	9.501	2,848,589
2021-11-16	9.570	9.570	9.420	9.420	9.322	2,029,885
2021-11-15	9.560	9.560	9.460	9.560	9.461	1,909,380
2021-11-12	9.500	9.580	9.490	9.570	9.471	2,266,201
2021-11-11	9.480	9.550	9.430	9.530	9.431	1,793,640
2021-11-10	9.440	9.490	9.350	9.480	9.382	1,794,539
2021-11-09	9.280	9.500	9.260	9.480	9.382	2,912,084
2021-11-08	9.210	9.350	9.210	9.280	9.184	1,490,416
2021-11-05	9.370	9.380	9.260	9.300	9.204	1,596,037

← NewerPage 20 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.