Shanghai Shentong Metro Co Ltd historical data

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

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

← NewerPage 4 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.