Shanghai Shentong Metro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.960	9.190	8.960	9.160	9.160	12,993,583
2025-10-20	8.850	8.990	8.820	8.990	8.990	7,886,700
2025-10-17	8.900	8.940	8.790	8.790	8.790	5,465,018
2025-10-16	8.860	9.040	8.830	8.950	8.950	8,288,500
2025-10-15	8.850	9.000	8.800	8.870	8.870	7,194,692
2025-10-14	8.760	8.940	8.730	8.850	8.850	7,833,536
2025-10-13	8.670	9.210	8.540	8.860	8.860	13,753,489
2025-10-10	8.560	8.700	8.550	8.680	8.680	4,716,900
2025-10-09	8.610	8.680	8.550	8.600	8.600	4,499,212
2025-09-30	8.560	8.650	8.450	8.640	8.640	4,289,200
2025-09-29	8.570	8.570	8.420	8.530	8.530	3,743,705
2025-09-26	8.470	8.620	8.430	8.590	8.590	3,524,264
2025-09-25	8.610	8.620	8.470	8.500	8.500	3,497,900
2025-09-24	8.500	8.640	8.480	8.620	8.620	4,508,436
2025-09-23	8.500	8.550	8.300	8.550	8.550	4,031,310
2025-09-22	8.550	8.620	8.460	8.530	8.530	3,007,900
2025-09-19	8.690	8.720	8.520	8.590	8.590	4,823,100
2025-09-18	8.860	8.900	8.570	8.640	8.640	9,752,641
2025-09-17	8.900	8.910	8.790	8.900	8.900	5,398,941
2025-09-16	8.830	8.900	8.770	8.900	8.900	4,370,412
2025-09-15	8.870	8.890	8.750	8.800	8.800	3,816,300
2025-09-12	8.830	8.940	8.830	8.870	8.870	5,302,200
2025-09-11	8.750	8.870	8.670	8.860	8.860	8,064,601
2025-09-10	8.740	8.800	8.700	8.760	8.760	3,480,302
2025-09-09	8.910	8.910	8.720	8.750	8.750	4,721,900
2025-09-08	8.750	8.890	8.750	8.880	8.880	4,835,100
2025-09-05	8.800	8.860	8.710	8.790	8.790	5,577,500
2025-09-04	8.700	8.880	8.700	8.800	8.800	6,682,301
2025-09-03	9.080	9.100	8.700	8.710	8.710	9,498,153
2025-09-02	9.120	9.140	8.910	9.090	9.090	8,860,000
2025-09-01	8.890	9.110	8.810	9.100	9.100	9,053,821
2025-08-29	9.020	9.080	8.920	8.940	8.940	8,189,500
2025-08-28	8.890	9.020	8.730	9.020	9.020	9,846,400
2025-08-27	9.080	9.150	8.890	8.920	8.920	7,745,800
2025-08-26	9.030	9.150	8.960	9.100	9.100	7,138,600
2025-08-25	9.100	9.100	8.990	9.030	9.030	7,290,500
2025-08-22	9.130	9.130	9.010	9.070	9.070	7,549,076
2025-08-21	8.990	9.150	8.930	9.130	9.130	12,453,259
2025-08-20	8.840	9.180	8.780	9.030	9.030	13,875,458
2025-08-19	8.830	8.880	8.780	8.850	8.850	5,710,501
2025-08-18	8.790	8.860	8.740	8.790	8.790	6,409,700
2025-08-15	8.730	8.770	8.700	8.760	8.760	4,978,780
2025-08-14	8.870	8.880	8.720	8.730	8.730	5,728,401
2025-08-13	8.890	8.960	8.850	8.870	8.870	5,378,437
2025-08-12	8.990	9.020	8.880	8.900	8.900	4,961,150
2025-08-11	8.920	9.030	8.810	8.990	8.990	6,698,101
2025-08-08	8.880	8.950	8.790	8.920	8.920	6,616,601
2025-08-07	8.810	9.140	8.800	8.950	8.950	10,308,837
2025-08-06	8.850	8.910	8.740	8.860	8.860	5,880,935
2025-08-05	8.750	8.860	8.720	8.830	8.830	4,998,100
2025-08-04	8.660	8.730	8.600	8.720	8.720	2,931,800
2025-08-01	8.730	8.760	8.650	8.700	8.700	3,613,600
2025-07-31	8.860	8.910	8.660	8.690	8.690	6,062,688
2025-07-30	8.970	8.970	8.800	8.870	8.870	5,438,000
2025-07-29	8.880	8.970	8.830	8.970	8.970	5,452,801
2025-07-28	9.030	9.030	8.860	8.920	8.920	9,644,000
2025-07-25	9.180	9.230	9.020	9.030	9.030	6,332,001
2025-07-24	9.010	9.140	9.000	9.090	9.090	6,207,400
2025-07-23	9.100	9.150	9.000	9.010	9.010	8,251,134
2025-07-22	9.150	9.160	9.000	9.110	9.110	6,966,500

← NewerPage 5 of 21 · 1,215 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.