Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.870 | 8.010 | 7.860 | 7.980 | 7.980 | 3,043,101 |
| 2025-04-21 | 7.870 | 7.960 | 7.850 | 7.890 | 7.890 | 2,958,900 |
| 2025-04-18 | 7.850 | 7.970 | 7.820 | 7.900 | 7.900 | 3,808,268 |
| 2025-04-17 | 7.770 | 7.880 | 7.750 | 7.850 | 7.850 | 2,473,540 |
| 2025-04-16 | 7.810 | 7.900 | 7.680 | 7.800 | 7.800 | 3,464,857 |
| 2025-04-15 | 7.860 | 7.880 | 7.730 | 7.810 | 7.810 | 2,192,300 |
| 2025-04-14 | 7.790 | 7.890 | 7.750 | 7.860 | 7.860 | 2,855,600 |
| 2025-04-11 | 7.680 | 7.830 | 7.640 | 7.750 | 7.750 | 2,842,200 |
| 2025-04-10 | 7.650 | 7.850 | 7.650 | 7.740 | 7.740 | 4,665,600 |
| 2025-04-09 | 7.340 | 7.680 | 7.000 | 7.650 | 7.650 | 6,862,543 |
| 2025-04-08 | 7.420 | 7.490 | 7.230 | 7.370 | 7.370 | 5,063,800 |
| 2025-04-07 | 7.900 | 7.910 | 7.320 | 7.320 | 7.320 | 6,704,957 |
| 2025-04-03 | 7.980 | 8.210 | 7.980 | 8.130 | 8.130 | 2,727,300 |
| 2025-04-02 | 8.050 | 8.130 | 8.050 | 8.070 | 8.070 | 1,786,300 |
| 2025-04-01 | 7.990 | 8.160 | 7.990 | 8.100 | 8.100 | 3,100,000 |
| 2025-03-31 | 8.140 | 8.140 | 7.900 | 7.980 | 7.980 | 4,309,800 |
| 2025-03-28 | 8.280 | 8.350 | 8.110 | 8.130 | 8.130 | 6,459,900 |
| 2025-03-27 | 8.330 | 8.390 | 8.190 | 8.300 | 8.300 | 3,746,000 |
| 2025-03-26 | 8.280 | 8.420 | 8.250 | 8.400 | 8.400 | 2,963,418 |
| 2025-03-25 | 8.250 | 8.340 | 8.220 | 8.320 | 8.320 | 3,182,000 |
| 2025-03-24 | 8.470 | 8.500 | 8.180 | 8.310 | 8.310 | 5,215,892 |
| 2025-03-21 | 8.520 | 8.540 | 8.410 | 8.490 | 8.490 | 4,228,700 |
| 2025-03-20 | 8.470 | 8.540 | 8.440 | 8.490 | 8.490 | 2,854,180 |
| 2025-03-19 | 8.480 | 8.580 | 8.440 | 8.470 | 8.470 | 3,782,200 |
| 2025-03-18 | 8.570 | 8.600 | 8.500 | 8.520 | 8.520 | 7,371,092 |
| 2025-03-17 | 8.320 | 8.840 | 8.300 | 8.640 | 8.640 | 16,363,010 |
| 2025-03-14 | 8.160 | 8.320 | 8.120 | 8.300 | 8.300 | 5,377,700 |
| 2025-03-13 | 8.190 | 8.210 | 8.060 | 8.160 | 8.160 | 3,873,700 |
| 2025-03-12 | 8.150 | 8.230 | 8.130 | 8.190 | 8.190 | 4,057,856 |
| 2025-03-11 | 8.100 | 8.160 | 8.040 | 8.160 | 8.160 | 3,797,200 |
| 2025-03-10 | 8.260 | 8.300 | 8.080 | 8.150 | 8.150 | 11,369,664 |
| 2025-03-07 | 8.430 | 8.880 | 8.320 | 8.360 | 8.360 | 16,944,102 |
| 2025-03-06 | 8.240 | 8.460 | 8.190 | 8.450 | 8.450 | 8,068,802 |
| 2025-03-05 | 8.220 | 8.280 | 8.120 | 8.250 | 8.250 | 3,931,402 |
| 2025-03-04 | 8.100 | 8.230 | 8.070 | 8.230 | 8.230 | 3,670,300 |
| 2025-03-03 | 8.130 | 8.290 | 8.050 | 8.080 | 8.080 | 4,225,500 |
| 2025-02-28 | 8.280 | 8.350 | 8.130 | 8.130 | 8.130 | 4,293,800 |
| 2025-02-27 | 8.300 | 8.370 | 8.150 | 8.320 | 8.320 | 4,943,800 |
| 2025-02-26 | 8.130 | 8.340 | 8.110 | 8.300 | 8.300 | 5,795,561 |
| 2025-02-25 | 8.080 | 8.380 | 8.060 | 8.170 | 8.170 | 5,058,602 |
| 2025-02-24 | 8.180 | 8.240 | 8.110 | 8.160 | 8.160 | 3,646,734 |
| 2025-02-21 | 8.260 | 8.260 | 8.110 | 8.180 | 8.180 | 3,773,859 |
| 2025-02-20 | 8.160 | 8.250 | 8.100 | 8.200 | 8.200 | 4,002,000 |
| 2025-02-19 | 8.060 | 8.150 | 8.010 | 8.140 | 8.140 | 2,903,500 |
| 2025-02-18 | 8.200 | 8.350 | 8.030 | 8.070 | 8.070 | 3,646,300 |
| 2025-02-17 | 8.160 | 8.230 | 8.140 | 8.220 | 8.220 | 3,017,500 |
| 2025-02-14 | 8.180 | 8.220 | 8.110 | 8.160 | 8.160 | 3,473,200 |
| 2025-02-13 | 8.290 | 8.310 | 8.180 | 8.180 | 8.180 | 3,236,100 |
| 2025-02-12 | 8.240 | 8.300 | 8.170 | 8.290 | 8.290 | 3,654,000 |
| 2025-02-11 | 8.300 | 8.370 | 8.170 | 8.230 | 8.230 | 3,722,507 |
| 2025-02-10 | 8.100 | 8.380 | 8.100 | 8.330 | 8.330 | 7,000,801 |
| 2025-02-07 | 8.050 | 8.200 | 8.020 | 8.090 | 8.090 | 6,159,600 |
| 2025-02-06 | 7.940 | 8.020 | 7.860 | 8.020 | 8.020 | 3,511,700 |
| 2025-02-05 | 7.930 | 8.000 | 7.890 | 7.940 | 7.940 | 3,420,901 |
| 2025-01-27 | 7.850 | 8.060 | 7.850 | 7.900 | 7.900 | 4,842,101 |
| 2025-01-24 | 7.770 | 7.830 | 7.680 | 7.830 | 7.830 | 2,472,684 |
| 2025-01-23 | 7.740 | 7.900 | 7.740 | 7.760 | 7.760 | 3,474,100 |
| 2025-01-22 | 7.910 | 7.910 | 7.670 | 7.700 | 7.700 | 2,921,300 |
| 2025-01-21 | 7.950 | 7.970 | 7.760 | 7.800 | 7.800 | 2,748,101 |
| 2025-01-20 | 7.840 | 7.960 | 7.800 | 7.920 | 7.920 | 3,383,889 |
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.