Shanghai Shentong Metro Co Ltd historical data

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

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

← NewerPage 3 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.