Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.040 | 9.210 | 9.000 | 9.160 | 9.160 | 10,102,600 |
| 2025-07-18 | 9.030 | 9.040 | 8.920 | 9.030 | 9.030 | 5,398,101 |
| 2025-07-17 | 8.960 | 9.050 | 8.900 | 9.020 | 9.020 | 7,172,300 |
| 2025-07-16 | 8.830 | 9.070 | 8.830 | 8.970 | 8.970 | 8,176,203 |
| 2025-07-15 | 9.070 | 9.130 | 8.820 | 8.870 | 8.870 | 8,465,618 |
| 2025-07-14 | 8.940 | 9.120 | 8.900 | 9.070 | 9.070 | 9,616,201 |
| 2025-07-11 | 8.950 | 9.000 | 8.890 | 8.940 | 8.940 | 9,288,400 |
| 2025-07-10 | 8.920 | 8.950 | 8.870 | 8.940 | 8.940 | 5,881,800 |
| 2025-07-09 | 8.990 | 9.010 | 8.910 | 8.960 | 8.960 | 6,469,300 |
| 2025-07-08 | 8.930 | 8.970 | 8.910 | 8.970 | 8.970 | 7,878,100 |
| 2025-07-07 | 8.830 | 8.980 | 8.800 | 8.950 | 8.950 | 8,643,800 |
| 2025-07-04 | 8.950 | 9.000 | 8.810 | 8.850 | 8.850 | 9,134,806 |
| 2025-07-03 | 8.950 | 9.050 | 8.910 | 8.950 | 8.950 | 11,011,006 |
| 2025-07-02 | 9.140 | 9.170 | 8.920 | 9.000 | 9.000 | 17,435,000 |
| 2025-07-01 | 9.300 | 9.450 | 9.060 | 9.140 | 9.140 | 40,242,391 |
| 2025-06-30 | 8.560 | 9.300 | 8.530 | 9.300 | 9.300 | 33,336,744 |
| 2025-06-27 | 8.450 | 8.530 | 8.420 | 8.450 | 8.450 | 3,993,500 |
| 2025-06-26 | 8.480 | 8.540 | 8.410 | 8.450 | 8.450 | 5,163,800 |
| 2025-06-25 | 8.500 | 8.540 | 8.430 | 8.510 | 8.510 | 7,072,600 |
| 2025-06-24 | 8.420 | 8.650 | 8.400 | 8.520 | 8.520 | 7,809,700 |
| 2025-06-23 | 8.250 | 8.390 | 8.210 | 8.370 | 8.370 | 4,363,300 |
| 2025-06-20 | 8.270 | 8.340 | 8.250 | 8.300 | 8.300 | 3,989,200 |
| 2025-06-19 | 8.450 | 8.490 | 8.230 | 8.260 | 8.260 | 7,829,100 |
| 2025-06-18 | 8.590 | 8.610 | 8.440 | 8.480 | 8.480 | 7,072,901 |
| 2025-06-17 | 8.620 | 8.690 | 8.540 | 8.660 | 8.660 | 7,020,202 |
| 2025-06-16 | 8.500 | 8.730 | 8.460 | 8.620 | 8.620 | 8,556,900 |
| 2025-06-13 | 8.820 | 8.930 | 8.580 | 8.600 | 8.600 | 15,535,194 |
| 2025-06-12 | 9.050 | 9.070 | 8.860 | 8.880 | 8.880 | 16,514,100 |
| 2025-06-11 | 9.080 | 9.340 | 9.040 | 9.160 | 9.160 | 21,349,778 |
| 2025-06-10 | 8.800 | 9.560 | 8.730 | 9.190 | 9.190 | 37,458,610 |
| 2025-06-09 | 8.900 | 8.990 | 8.770 | 8.860 | 8.860 | 18,665,604 |
| 2025-06-06 | 8.730 | 9.370 | 8.620 | 9.010 | 9.010 | 30,918,571 |
| 2025-06-05 | 8.800 | 9.350 | 8.800 | 8.890 | 8.890 | 36,055,881 |
| 2025-06-04 | 8.570 | 8.700 | 8.330 | 8.610 | 8.610 | 29,100,812 |
| 2025-06-03 | 8.450 | 8.830 | 8.440 | 8.500 | 8.500 | 40,018,731 |
| 2025-05-30 | 9.520 | 9.820 | 9.090 | 9.180 | 9.180 | 61,692,965 |
| 2025-05-29 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 9,032,985 |
| 2025-05-28 | 8.200 | 8.230 | 8.100 | 8.120 | 8.120 | 2,142,800 |
| 2025-05-27 | 8.160 | 8.210 | 8.120 | 8.190 | 8.190 | 2,550,400 |
| 2025-05-26 | 8.040 | 8.190 | 8.030 | 8.190 | 8.190 | 2,468,700 |
| 2025-05-23 | 8.180 | 8.190 | 8.000 | 8.030 | 8.030 | 3,251,200 |
| 2025-05-22 | 8.210 | 8.390 | 8.140 | 8.200 | 8.200 | 4,847,200 |
| 2025-05-21 | 8.200 | 8.230 | 8.160 | 8.210 | 8.210 | 2,567,200 |
| 2025-05-20 | 8.240 | 8.270 | 8.160 | 8.200 | 8.200 | 2,536,200 |
| 2025-05-19 | 8.080 | 8.230 | 8.080 | 8.220 | 8.220 | 4,493,300 |
| 2025-05-16 | 8.100 | 8.150 | 8.060 | 8.090 | 8.090 | 1,838,178 |
| 2025-05-15 | 8.120 | 8.180 | 8.090 | 8.120 | 8.120 | 2,328,200 |
| 2025-05-14 | 8.100 | 8.150 | 8.030 | 8.120 | 8.120 | 2,954,861 |
| 2025-05-13 | 8.200 | 8.220 | 8.100 | 8.120 | 8.120 | 2,392,601 |
| 2025-05-12 | 8.230 | 8.230 | 8.110 | 8.180 | 8.180 | 3,085,700 |
| 2025-05-09 | 8.140 | 8.220 | 8.120 | 8.170 | 8.170 | 4,036,800 |
| 2025-05-08 | 8.100 | 8.180 | 8.100 | 8.160 | 8.160 | 4,693,101 |
| 2025-05-07 | 8.020 | 8.350 | 8.010 | 8.180 | 8.180 | 7,694,578 |
| 2025-05-06 | 7.890 | 7.990 | 7.850 | 7.990 | 7.990 | 2,517,891 |
| 2025-04-30 | 7.970 | 8.020 | 7.820 | 7.840 | 7.840 | 2,483,000 |
| 2025-04-29 | 7.880 | 8.020 | 7.810 | 7.940 | 7.940 | 2,527,210 |
| 2025-04-28 | 7.990 | 8.080 | 7.870 | 7.880 | 7.880 | 2,588,200 |
| 2025-04-25 | 8.070 | 8.130 | 8.000 | 8.090 | 8.090 | 2,477,900 |
| 2025-04-24 | 8.060 | 8.220 | 7.990 | 8.060 | 8.060 | 4,725,792 |
| 2025-04-23 | 8.020 | 8.050 | 7.970 | 8.010 | 8.010 | 2,773,400 |
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.