Shanghai Shentong Metro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.770 | 7.860 | 7.730 | 7.780 | 7.780 | 5,455,500 |
| 2024-10-23 | 7.880 | 7.900 | 7.770 | 7.820 | 7.820 | 8,102,060 |
| 2024-10-22 | 7.760 | 7.900 | 7.720 | 7.870 | 7.870 | 7,704,600 |
| 2024-10-21 | 7.680 | 7.980 | 7.670 | 7.780 | 7.780 | 11,333,148 |
| 2024-10-18 | 7.450 | 7.910 | 7.400 | 7.680 | 7.680 | 11,363,966 |
| 2024-10-17 | 7.520 | 7.600 | 7.420 | 7.430 | 7.430 | 5,168,701 |
| 2024-10-16 | 7.440 | 7.570 | 7.380 | 7.530 | 7.530 | 5,251,200 |
| 2024-10-15 | 7.630 | 7.650 | 7.510 | 7.510 | 7.510 | 5,132,600 |
| 2024-10-14 | 7.500 | 7.650 | 7.450 | 7.650 | 7.650 | 7,766,298 |
| 2024-10-11 | 7.690 | 7.720 | 7.400 | 7.440 | 7.440 | 8,711,786 |
| 2024-10-10 | 7.700 | 7.890 | 7.530 | 7.730 | 7.730 | 10,805,210 |
| 2024-10-09 | 8.150 | 8.150 | 7.640 | 7.650 | 7.650 | 17,861,535 |
| 2024-10-08 | 8.900 | 8.910 | 7.850 | 8.330 | 8.330 | 29,703,272 |
| 2024-09-30 | 7.750 | 8.180 | 7.520 | 8.100 | 8.100 | 27,440,002 |
| 2024-09-27 | 7.390 | 7.500 | 7.250 | 7.490 | 7.490 | 9,698,733 |
| 2024-09-26 | 7.040 | 7.260 | 7.000 | 7.260 | 7.260 | 8,932,200 |
| 2024-09-25 | 6.970 | 7.200 | 6.950 | 7.050 | 7.050 | 11,182,501 |
| 2024-09-24 | 6.810 | 6.950 | 6.790 | 6.940 | 6.940 | 8,100,800 |
| 2024-09-23 | 6.790 | 6.810 | 6.750 | 6.790 | 6.790 | 3,093,803 |
| 2024-09-20 | 6.860 | 6.860 | 6.730 | 6.790 | 6.790 | 3,946,203 |
| 2024-09-19 | 6.670 | 6.850 | 6.670 | 6.820 | 6.820 | 7,393,486 |
| 2024-09-18 | 6.650 | 6.700 | 6.550 | 6.680 | 6.680 | 4,301,800 |
| 2024-09-13 | 6.680 | 6.690 | 6.610 | 6.630 | 6.630 | 3,388,300 |
| 2024-09-12 | 6.670 | 6.720 | 6.640 | 6.640 | 6.640 | 5,104,300 |
| 2024-09-11 | 6.830 | 6.840 | 6.670 | 6.670 | 6.670 | 8,392,400 |
| 2024-09-10 | 6.840 | 6.900 | 6.760 | 6.880 | 6.880 | 7,679,466 |
| 2024-09-09 | 7.300 | 7.360 | 6.780 | 6.880 | 6.880 | 16,934,494 |
| 2024-09-06 | 7.060 | 7.490 | 7.050 | 7.290 | 7.290 | 25,739,424 |
| 2024-09-05 | 6.780 | 7.020 | 6.780 | 7.000 | 7.000 | 11,527,836 |
| 2024-09-04 | 6.820 | 6.910 | 6.750 | 6.790 | 6.790 | 7,648,500 |
| 2024-09-03 | 6.950 | 7.040 | 6.860 | 6.890 | 6.890 | 12,248,718 |
| 2024-09-02 | 6.940 | 7.370 | 6.920 | 7.060 | 7.060 | 17,896,200 |
| 2024-08-30 | 6.860 | 7.030 | 6.790 | 6.960 | 6.960 | 11,500,685 |
| 2024-08-29 | 6.870 | 6.880 | 6.780 | 6.870 | 6.870 | 5,395,580 |
| 2024-08-28 | 6.900 | 6.980 | 6.850 | 6.880 | 6.880 | 5,997,900 |
| 2024-08-27 | 6.970 | 7.000 | 6.860 | 6.880 | 6.880 | 6,756,215 |
| 2024-08-26 | 7.050 | 7.080 | 6.920 | 6.990 | 6.990 | 7,882,799 |
| 2024-08-23 | 7.250 | 7.320 | 7.020 | 7.080 | 7.080 | 12,288,099 |
| 2024-08-22 | 7.310 | 7.460 | 7.260 | 7.300 | 7.300 | 10,228,399 |
| 2024-08-21 | 7.240 | 7.470 | 7.150 | 7.430 | 7.430 | 13,308,525 |
| 2024-08-20 | 7.270 | 7.460 | 7.240 | 7.280 | 7.280 | 8,822,200 |
| 2024-08-19 | 7.220 | 7.410 | 7.150 | 7.350 | 7.350 | 13,760,515 |
| 2024-08-16 | 7.800 | 7.810 | 7.300 | 7.320 | 7.320 | 23,498,999 |
| 2024-08-15 | 7.750 | 7.980 | 7.610 | 7.920 | 7.920 | 28,567,362 |
| 2024-08-14 | 7.420 | 7.880 | 7.370 | 7.790 | 7.790 | 29,765,461 |
| 2024-08-13 | 7.360 | 7.430 | 7.270 | 7.430 | 7.430 | 8,698,911 |
| 2024-08-12 | 7.360 | 7.450 | 7.290 | 7.430 | 7.430 | 9,557,000 |
| 2024-08-09 | 7.440 | 7.520 | 7.350 | 7.360 | 7.360 | 8,962,000 |
| 2024-08-08 | 7.610 | 7.610 | 7.380 | 7.430 | 7.430 | 13,957,256 |
| 2024-08-07 | 7.600 | 7.660 | 7.530 | 7.640 | 7.640 | 15,074,385 |
| 2024-08-06 | 8.110 | 8.110 | 7.450 | 7.660 | 7.660 | 29,331,901 |
| 2024-08-05 | 8.000 | 8.350 | 7.870 | 8.270 | 8.270 | 35,081,331 |
| 2024-08-02 | 8.550 | 8.590 | 8.100 | 8.140 | 8.140 | 36,281,240 |
| 2024-08-01 | 8.580 | 8.860 | 8.440 | 8.510 | 8.510 | 39,949,146 |
| 2024-07-31 | 9.360 | 10.090 | 8.740 | 8.870 | 8.870 | 57,936,357 |
| 2024-07-30 | 9.550 | 10.540 | 9.060 | 9.700 | 9.700 | 63,395,522 |
| 2024-07-29 | 8.620 | 10.410 | 8.620 | 10.070 | 10.070 | 74,873,110 |
| 2024-07-26 | 9.800 | 10.120 | 9.380 | 9.580 | 9.580 | 82,076,131 |
| 2024-07-25 | 8.730 | 9.200 | 8.720 | 9.200 | 9.200 | 23,519,175 |
| 2024-07-24 | 7.500 | 8.360 | 7.220 | 8.360 | 8.360 | 25,825,880 |
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.