Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.720 | 8.880 | 8.670 | 8.780 | 8.780 | 5,635,877 |
| 2026-01-14 | 8.810 | 8.830 | 8.610 | 8.700 | 8.700 | 7,338,897 |
| 2026-01-13 | 8.620 | 8.850 | 8.530 | 8.800 | 8.800 | 8,503,419 |
| 2026-01-12 | 8.570 | 8.630 | 8.500 | 8.590 | 8.590 | 4,015,541 |
| 2026-01-09 | 8.480 | 8.590 | 8.480 | 8.570 | 8.570 | 4,557,901 |
| 2026-01-08 | 8.420 | 8.540 | 8.380 | 8.520 | 8.520 | 3,724,900 |
| 2026-01-07 | 8.500 | 8.540 | 8.430 | 8.440 | 8.440 | 4,143,900 |
| 2026-01-06 | 8.380 | 8.590 | 8.380 | 8.510 | 8.510 | 5,778,900 |
| 2026-01-05 | 8.470 | 8.490 | 8.400 | 8.400 | 8.400 | 4,803,651 |
| 2025-12-31 | 8.270 | 8.570 | 8.180 | 8.480 | 8.480 | 7,034,301 |
| 2025-12-30 | 8.290 | 8.320 | 8.180 | 8.220 | 8.220 | 2,480,752 |
| 2025-12-29 | 8.350 | 8.350 | 8.280 | 8.290 | 8.290 | 2,285,211 |
| 2025-12-26 | 8.410 | 8.440 | 8.320 | 8.330 | 8.330 | 2,610,400 |
| 2025-12-25 | 8.280 | 8.390 | 8.280 | 8.380 | 8.380 | 1,962,000 |
| 2025-12-24 | 8.350 | 8.350 | 8.270 | 8.310 | 8.310 | 1,905,300 |
| 2025-12-23 | 8.380 | 8.400 | 8.280 | 8.290 | 8.290 | 2,396,500 |
| 2025-12-22 | 8.360 | 8.460 | 8.350 | 8.400 | 8.400 | 2,889,200 |
| 2025-12-19 | 8.330 | 8.380 | 8.240 | 8.360 | 8.360 | 2,951,500 |
| 2025-12-18 | 8.150 | 8.310 | 8.150 | 8.280 | 8.280 | 2,523,300 |
| 2025-12-17 | 8.220 | 8.250 | 8.080 | 8.200 | 8.200 | 3,745,626 |
| 2025-12-16 | 8.230 | 8.350 | 8.230 | 8.270 | 8.270 | 2,235,482 |
| 2025-12-15 | 8.180 | 8.310 | 8.150 | 8.290 | 8.290 | 1,978,700 |
| 2025-12-12 | 8.260 | 8.320 | 8.210 | 8.220 | 8.220 | 2,701,500 |
| 2025-12-11 | 8.400 | 8.470 | 8.230 | 8.270 | 8.270 | 3,899,200 |
| 2025-12-10 | 8.430 | 8.460 | 8.370 | 8.450 | 8.450 | 2,327,825 |
| 2025-12-09 | 8.520 | 8.530 | 8.410 | 8.430 | 8.430 | 2,998,025 |
| 2025-12-08 | 8.450 | 8.580 | 8.440 | 8.520 | 8.520 | 4,504,149 |
| 2025-12-05 | 8.260 | 8.420 | 8.230 | 8.400 | 8.400 | 2,954,625 |
| 2025-12-04 | 8.390 | 8.430 | 8.260 | 8.280 | 8.280 | 2,362,000 |
| 2025-12-03 | 8.400 | 8.440 | 8.350 | 8.430 | 8.430 | 2,811,900 |
| 2025-12-02 | 8.430 | 8.560 | 8.400 | 8.420 | 8.420 | 3,762,300 |
| 2025-12-01 | 8.360 | 8.410 | 8.310 | 8.390 | 8.390 | 3,213,900 |
| 2025-11-28 | 8.230 | 8.360 | 8.220 | 8.360 | 8.360 | 3,514,201 |
| 2025-11-27 | 8.210 | 8.290 | 8.180 | 8.280 | 8.280 | 3,122,675 |
| 2025-11-26 | 8.270 | 8.350 | 8.210 | 8.220 | 8.220 | 3,522,426 |
| 2025-11-25 | 8.290 | 8.300 | 8.230 | 8.270 | 8.270 | 3,468,800 |
| 2025-11-24 | 8.370 | 8.410 | 8.170 | 8.220 | 8.220 | 6,425,201 |
| 2025-11-21 | 8.570 | 8.580 | 8.190 | 8.200 | 8.200 | 7,785,365 |
| 2025-11-20 | 8.540 | 8.610 | 8.470 | 8.560 | 8.560 | 4,904,757 |
| 2025-11-19 | 8.670 | 8.760 | 8.510 | 8.540 | 8.540 | 6,072,500 |
| 2025-11-18 | 8.900 | 8.900 | 8.650 | 8.730 | 8.730 | 6,739,526 |
| 2025-11-17 | 8.960 | 8.990 | 8.860 | 8.900 | 8.900 | 4,094,410 |
| 2025-11-14 | 8.900 | 9.050 | 8.900 | 8.960 | 8.960 | 5,621,904 |
| 2025-11-13 | 8.950 | 9.000 | 8.820 | 8.990 | 8.990 | 5,180,700 |
| 2025-11-12 | 9.000 | 9.030 | 8.900 | 8.920 | 8.920 | 3,346,200 |
| 2025-11-11 | 8.950 | 9.050 | 8.950 | 8.980 | 8.980 | 4,577,218 |
| 2025-11-10 | 8.950 | 8.980 | 8.880 | 8.970 | 8.970 | 3,527,500 |
| 2025-11-07 | 8.930 | 9.010 | 8.910 | 8.950 | 8.950 | 3,592,700 |
| 2025-11-06 | 9.080 | 9.080 | 8.900 | 8.960 | 8.960 | 4,409,126 |
| 2025-11-05 | 8.890 | 9.080 | 8.860 | 9.040 | 9.040 | 6,695,452 |
| 2025-11-04 | 8.880 | 9.000 | 8.850 | 8.950 | 8.950 | 6,349,401 |
| 2025-11-03 | 8.800 | 8.860 | 8.800 | 8.860 | 8.860 | 4,921,500 |
| 2025-10-31 | 8.920 | 8.930 | 8.810 | 8.820 | 8.820 | 6,841,300 |
| 2025-10-30 | 9.160 | 9.220 | 8.860 | 8.900 | 8.900 | 11,977,287 |
| 2025-10-29 | 9.350 | 9.370 | 9.140 | 9.240 | 9.240 | 7,186,073 |
| 2025-10-28 | 9.120 | 9.420 | 9.100 | 9.370 | 9.370 | 11,545,907 |
| 2025-10-27 | 9.270 | 9.290 | 9.090 | 9.150 | 9.150 | 6,227,100 |
| 2025-10-24 | 9.440 | 9.440 | 9.190 | 9.250 | 9.250 | 8,840,929 |
| 2025-10-23 | 9.240 | 9.450 | 9.240 | 9.450 | 9.450 | 13,049,579 |
| 2025-10-22 | 9.160 | 9.470 | 9.110 | 9.260 | 9.260 | 13,692,101 |
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.