Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.240 | 8.270 | 8.160 | 8.230 | 8.230 | 2,112,000 |
| 2026-04-17 | 8.330 | 8.330 | 8.200 | 8.230 | 8.230 | 2,749,101 |
| 2026-04-16 | 8.280 | 8.350 | 8.230 | 8.350 | 8.350 | 2,077,900 |
| 2026-04-15 | 8.310 | 8.370 | 8.230 | 8.250 | 8.250 | 2,083,301 |
| 2026-04-14 | 8.300 | 8.330 | 8.230 | 8.280 | 8.280 | 1,909,300 |
| 2026-04-13 | 8.330 | 8.340 | 8.210 | 8.250 | 8.250 | 2,927,511 |
| 2026-04-10 | 8.270 | 8.420 | 8.230 | 8.320 | 8.320 | 2,674,744 |
| 2026-04-09 | 8.430 | 8.430 | 8.220 | 8.230 | 8.230 | 2,730,800 |
| 2026-04-08 | 8.390 | 8.440 | 8.340 | 8.430 | 8.430 | 3,231,810 |
| 2026-04-07 | 8.260 | 8.310 | 8.110 | 8.300 | 8.300 | 3,287,500 |
| 2026-04-03 | 8.330 | 8.380 | 8.190 | 8.260 | 8.260 | 3,161,500 |
| 2026-04-02 | 8.390 | 8.500 | 8.330 | 8.360 | 8.360 | 4,099,401 |
| 2026-04-01 | 8.580 | 8.670 | 8.370 | 8.430 | 8.430 | 8,081,300 |
| 2026-03-31 | 8.360 | 8.780 | 8.300 | 8.650 | 8.650 | 11,897,538 |
| 2026-03-30 | 8.200 | 8.310 | 8.120 | 8.300 | 8.300 | 2,137,053 |
| 2026-03-27 | 8.190 | 8.270 | 8.110 | 8.270 | 8.270 | 3,267,150 |
| 2026-03-26 | 8.220 | 8.300 | 8.180 | 8.210 | 8.210 | 2,744,900 |
| 2026-03-25 | 8.130 | 8.230 | 8.080 | 8.210 | 8.210 | 2,602,800 |
| 2026-03-24 | 7.870 | 8.100 | 7.750 | 8.100 | 8.100 | 3,411,800 |
| 2026-03-23 | 8.160 | 8.210 | 7.660 | 7.730 | 7.730 | 5,684,400 |
| 2026-03-20 | 8.410 | 8.450 | 8.260 | 8.270 | 8.270 | 2,644,692 |
| 2026-03-19 | 8.520 | 8.560 | 8.380 | 8.410 | 8.410 | 2,728,397 |
| 2026-03-18 | 8.530 | 8.590 | 8.450 | 8.550 | 8.550 | 2,446,800 |
| 2026-03-17 | 8.660 | 8.660 | 8.510 | 8.510 | 8.510 | 2,935,200 |
| 2026-03-16 | 8.610 | 8.690 | 8.600 | 8.620 | 8.620 | 1,956,100 |
| 2026-03-13 | 8.620 | 8.750 | 8.600 | 8.610 | 8.610 | 2,590,924 |
| 2026-03-12 | 8.600 | 8.660 | 8.570 | 8.610 | 8.610 | 3,059,801 |
| 2026-03-11 | 8.690 | 8.710 | 8.580 | 8.600 | 8.600 | 3,340,601 |
| 2026-03-10 | 8.500 | 8.690 | 8.500 | 8.690 | 8.690 | 2,460,900 |
| 2026-03-09 | 8.510 | 8.560 | 8.440 | 8.540 | 8.540 | 2,339,333 |
| 2026-03-06 | 8.430 | 8.600 | 8.350 | 8.590 | 8.590 | 2,858,033 |
| 2026-03-05 | 8.440 | 8.510 | 8.410 | 8.470 | 8.470 | 2,456,700 |
| 2026-03-04 | 8.380 | 8.460 | 8.310 | 8.370 | 8.370 | 3,773,930 |
| 2026-03-03 | 8.460 | 8.570 | 8.410 | 8.460 | 8.460 | 4,083,800 |
| 2026-03-02 | 8.700 | 8.760 | 8.460 | 8.480 | 8.480 | 6,043,055 |
| 2026-02-27 | 8.840 | 8.840 | 8.680 | 8.800 | 8.800 | 3,586,701 |
| 2026-02-26 | 8.920 | 8.920 | 8.810 | 8.820 | 8.820 | 2,287,601 |
| 2026-02-25 | 8.890 | 8.940 | 8.860 | 8.920 | 8.920 | 2,863,500 |
| 2026-02-24 | 8.850 | 8.890 | 8.830 | 8.870 | 8.870 | 2,535,355 |
| 2026-02-13 | 8.860 | 8.920 | 8.800 | 8.820 | 8.820 | 2,325,100 |
| 2026-02-12 | 8.940 | 8.940 | 8.790 | 8.830 | 8.830 | 3,092,600 |
| 2026-02-11 | 9.010 | 9.020 | 8.890 | 8.920 | 8.920 | 3,231,200 |
| 2026-02-10 | 8.950 | 9.000 | 8.890 | 8.980 | 8.980 | 4,261,939 |
| 2026-02-09 | 8.920 | 8.970 | 8.880 | 8.940 | 8.940 | 3,195,737 |
| 2026-02-06 | 8.960 | 8.960 | 8.880 | 8.890 | 8.890 | 3,748,610 |
| 2026-02-05 | 8.910 | 8.970 | 8.890 | 8.920 | 8.920 | 3,699,500 |
| 2026-02-04 | 8.810 | 8.970 | 8.810 | 8.930 | 8.930 | 4,068,110 |
| 2026-02-03 | 8.850 | 8.880 | 8.750 | 8.820 | 8.820 | 3,132,800 |
| 2026-02-02 | 8.820 | 8.940 | 8.750 | 8.770 | 8.770 | 3,331,219 |
| 2026-01-30 | 8.830 | 8.930 | 8.760 | 8.880 | 8.880 | 3,829,396 |
| 2026-01-29 | 8.810 | 8.880 | 8.740 | 8.780 | 8.780 | 3,883,596 |
| 2026-01-28 | 8.940 | 8.940 | 8.830 | 8.840 | 8.840 | 4,303,710 |
| 2026-01-27 | 9.000 | 9.040 | 8.810 | 8.940 | 8.940 | 4,199,810 |
| 2026-01-26 | 9.030 | 9.090 | 8.890 | 9.080 | 9.080 | 6,557,201 |
| 2026-01-23 | 8.980 | 9.150 | 8.850 | 9.100 | 9.100 | 7,706,100 |
| 2026-01-22 | 8.940 | 8.970 | 8.880 | 8.920 | 8.920 | 4,087,700 |
| 2026-01-21 | 8.930 | 8.980 | 8.860 | 8.890 | 8.890 | 5,747,421 |
| 2026-01-20 | 8.910 | 9.060 | 8.890 | 8.980 | 8.980 | 7,456,138 |
| 2026-01-19 | 8.820 | 8.950 | 8.800 | 8.950 | 8.950 | 4,903,343 |
| 2026-01-16 | 8.770 | 8.930 | 8.730 | 8.850 | 8.850 | 6,207,062 |
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.