Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.820 | 7.850 | 7.740 | 7.790 | 7.790 | 2,620,226 |
| 2025-01-16 | 7.790 | 7.900 | 7.740 | 7.840 | 7.840 | 3,315,301 |
| 2025-01-15 | 7.850 | 7.850 | 7.750 | 7.780 | 7.780 | 2,098,001 |
| 2025-01-14 | 7.650 | 7.850 | 7.640 | 7.850 | 7.850 | 3,638,200 |
| 2025-01-13 | 7.510 | 7.660 | 7.420 | 7.630 | 7.630 | 2,720,300 |
| 2025-01-10 | 7.680 | 7.830 | 7.580 | 7.580 | 7.580 | 3,446,400 |
| 2025-01-09 | 7.730 | 7.790 | 7.680 | 7.720 | 7.720 | 2,770,100 |
| 2025-01-08 | 7.820 | 7.860 | 7.570 | 7.750 | 7.750 | 3,505,800 |
| 2025-01-07 | 7.790 | 7.820 | 7.680 | 7.820 | 7.820 | 2,056,018 |
| 2025-01-06 | 7.730 | 7.840 | 7.510 | 7.740 | 7.740 | 2,830,300 |
| 2025-01-03 | 8.000 | 8.060 | 7.700 | 7.730 | 7.730 | 4,434,318 |
| 2025-01-02 | 8.100 | 8.250 | 7.910 | 7.980 | 7.980 | 3,945,200 |
| 2024-12-31 | 8.230 | 8.300 | 8.110 | 8.120 | 8.120 | 3,017,500 |
| 2024-12-30 | 8.340 | 8.350 | 8.160 | 8.230 | 8.230 | 2,651,300 |
| 2024-12-27 | 8.180 | 8.400 | 8.170 | 8.340 | 8.340 | 3,879,718 |
| 2024-12-26 | 8.150 | 8.260 | 8.150 | 8.190 | 8.190 | 2,553,118 |
| 2024-12-25 | 8.310 | 8.330 | 8.020 | 8.150 | 8.150 | 4,749,901 |
| 2024-12-24 | 8.320 | 8.380 | 8.210 | 8.300 | 8.300 | 3,993,800 |
| 2024-12-23 | 8.770 | 8.790 | 8.230 | 8.250 | 8.250 | 9,837,600 |
| 2024-12-20 | 8.600 | 8.900 | 8.580 | 8.790 | 8.790 | 6,877,800 |
| 2024-12-19 | 8.600 | 8.680 | 8.490 | 8.610 | 8.610 | 4,533,000 |
| 2024-12-18 | 8.620 | 8.750 | 8.520 | 8.690 | 8.690 | 4,657,000 |
| 2024-12-17 | 9.020 | 9.060 | 8.580 | 8.600 | 8.600 | 9,982,300 |
| 2024-12-16 | 8.980 | 9.140 | 8.980 | 9.050 | 9.050 | 7,328,300 |
| 2024-12-13 | 9.180 | 9.180 | 8.950 | 8.980 | 8.980 | 11,842,000 |
| 2024-12-12 | 9.100 | 9.210 | 9.000 | 9.210 | 9.210 | 14,909,232 |
| 2024-12-11 | 8.830 | 9.130 | 8.820 | 9.060 | 9.060 | 20,200,600 |
| 2024-12-10 | 8.880 | 8.900 | 8.700 | 8.720 | 8.720 | 9,328,694 |
| 2024-12-09 | 8.810 | 8.840 | 8.630 | 8.710 | 8.710 | 7,974,100 |
| 2024-12-06 | 8.770 | 8.860 | 8.690 | 8.800 | 8.800 | 12,590,095 |
| 2024-12-05 | 8.820 | 8.910 | 8.790 | 8.840 | 8.840 | 6,112,800 |
| 2024-12-04 | 8.960 | 9.090 | 8.800 | 8.860 | 8.860 | 7,505,901 |
| 2024-12-03 | 9.190 | 9.310 | 8.900 | 9.010 | 9.010 | 10,918,400 |
| 2024-12-02 | 8.890 | 9.110 | 8.880 | 9.110 | 9.110 | 10,304,000 |
| 2024-11-29 | 8.900 | 8.910 | 8.670 | 8.840 | 8.840 | 7,019,800 |
| 2024-11-28 | 8.700 | 8.970 | 8.690 | 8.820 | 8.820 | 9,487,100 |
| 2024-11-27 | 8.680 | 8.770 | 8.420 | 8.760 | 8.760 | 9,431,101 |
| 2024-11-26 | 8.750 | 9.100 | 8.670 | 8.750 | 8.750 | 8,381,800 |
| 2024-11-25 | 8.760 | 8.790 | 8.610 | 8.750 | 8.750 | 6,199,800 |
| 2024-11-22 | 8.890 | 9.070 | 8.570 | 8.590 | 8.590 | 9,771,487 |
| 2024-11-21 | 9.000 | 9.030 | 8.830 | 8.940 | 8.940 | 7,429,700 |
| 2024-11-20 | 8.970 | 9.040 | 8.900 | 9.000 | 9.000 | 9,079,283 |
| 2024-11-19 | 8.870 | 9.080 | 8.670 | 8.960 | 8.960 | 9,874,217 |
| 2024-11-18 | 9.100 | 9.230 | 8.770 | 8.880 | 8.880 | 11,064,490 |
| 2024-11-15 | 9.360 | 9.580 | 9.090 | 9.090 | 9.090 | 11,606,162 |
| 2024-11-14 | 9.660 | 9.680 | 9.360 | 9.370 | 9.370 | 17,372,933 |
| 2024-11-13 | 9.880 | 10.100 | 9.510 | 9.820 | 9.820 | 21,170,227 |
| 2024-11-12 | 9.730 | 10.120 | 9.600 | 9.720 | 9.720 | 28,902,801 |
| 2024-11-11 | 9.650 | 10.680 | 9.480 | 10.100 | 10.100 | 47,312,556 |
| 2024-11-08 | 8.880 | 9.750 | 8.720 | 9.750 | 9.750 | 42,746,380 |
| 2024-11-07 | 8.650 | 8.880 | 8.600 | 8.860 | 8.860 | 14,124,459 |
| 2024-11-06 | 8.450 | 8.880 | 8.360 | 8.770 | 8.770 | 22,618,951 |
| 2024-11-05 | 8.350 | 8.470 | 8.340 | 8.470 | 8.470 | 11,265,098 |
| 2024-11-04 | 8.300 | 8.380 | 8.230 | 8.370 | 8.370 | 7,083,401 |
| 2024-11-01 | 8.660 | 8.660 | 8.260 | 8.330 | 8.330 | 14,340,700 |
| 2024-10-31 | 8.620 | 8.780 | 8.490 | 8.710 | 8.710 | 20,434,595 |
| 2024-10-30 | 8.230 | 8.830 | 8.140 | 8.710 | 8.710 | 24,426,704 |
| 2024-10-29 | 8.450 | 8.450 | 8.170 | 8.210 | 8.210 | 16,703,560 |
| 2024-10-28 | 8.190 | 8.480 | 8.120 | 8.460 | 8.460 | 25,503,702 |
| 2024-10-25 | 7.830 | 7.940 | 7.820 | 7.930 | 7.930 | 7,535,984 |
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.