Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.750	10.960	10.100	10.820	10.775	14,351,447
2026-07-20	11.910	11.940	10.780	10.780	10.735	17,119,592
2026-07-17	13.240	13.290	11.980	11.980	11.930	13,801,838
2026-07-16	13.690	13.940	13.190	13.310	13.254	8,348,490
2026-07-15	13.750	14.750	13.710	13.780	13.722	11,378,381
2026-07-14	13.950	14.370	13.400	14.330	14.270	8,030,948
2026-07-13	14.200	14.460	13.820	13.880	13.822	7,455,985
2026-07-10	14.730	14.900	14.310	14.310	14.250	9,227,299
2026-07-09	13.950	14.770	13.950	14.730	14.668	11,446,736
2026-07-08	14.380	14.480	14.000	14.020	13.961	8,033,300
2026-07-07	14.910	14.910	14.460	14.490	14.429	10,777,332
2026-07-06	14.500	15.160	14.360	14.910	14.847	16,829,608
2026-07-03	14.090	14.650	14.010	14.460	14.399	13,706,656
2026-07-02	13.610	14.580	13.520	14.240	14.180	16,310,385
2026-07-01	13.590	14.180	13.450	13.610	13.553	14,547,079
2026-06-30	12.950	13.620	12.870	13.430	13.374	12,123,038
2026-06-29	12.870	13.350	12.770	12.950	12.896	8,543,753
2026-06-26	13.200	13.280	12.680	12.910	12.856	6,759,084
2026-06-25	13.100	13.410	12.910	12.960	12.906	7,035,374
2026-06-24	13.150	13.410	12.670	13.170	13.115	8,873,604
2026-06-23	12.900	13.310	12.810	12.890	12.836	4,957,800
2026-06-22	13.480	13.540	12.720	12.990	12.935	8,629,127
2026-06-18	13.090	13.630	12.810	13.520	13.463	8,219,600
2026-06-17	13.070	13.150	12.810	13.100	13.045	4,810,281
2026-06-16	13.200	13.310	12.980	13.060	13.005	6,570,018
2026-06-15	13.530	13.580	13.200	13.260	13.204	7,142,437
2026-06-12	13.530	13.790	13.320	13.500	13.443	7,271,334
2026-06-11	13.280	13.570	13.090	13.480	13.423	8,353,764
2026-06-10	13.260	13.570	13.040	13.490	13.433	10,565,039
2026-06-09	12.350	13.420	12.110	13.330	13.274	14,744,683
2026-06-08	12.100	12.430	11.900	12.340	12.288	5,440,281
2026-06-05	12.530	12.740	12.340	12.490	12.438	4,550,618
2026-06-04	12.640	12.810	12.440	12.540	12.487	4,080,800
2026-06-03	12.580	12.790	12.410	12.600	12.547	4,777,581
2026-06-02	12.800	12.840	12.430	12.570	12.517	4,149,141
2026-06-01	12.820	12.980	12.650	12.740	12.686	3,720,787
2026-05-29	13.110	13.200	12.660	12.940	12.886	5,114,419
2026-05-28	13.120	13.340	12.840	13.170	13.115	5,416,484
2026-05-27	13.410	13.690	13.020	13.120	13.065	5,149,348
2026-05-26	13.660	13.790	13.270	13.480	13.423	6,843,516
2026-05-25	14.080	14.240	13.580	13.720	13.662	7,490,080
2026-05-22	14.200	14.280	13.920	14.050	13.991	6,742,625
2026-05-21	14.010	14.800	14.010	14.120	14.061	11,381,923
2026-05-20	14.000	14.230	13.740	14.090	14.031	5,154,318
2026-05-19	14.180	14.390	14.090	14.260	14.084	5,497,571
2026-05-18	14.650	14.650	14.030	14.160	13.985	7,852,483
2026-05-15	14.450	14.790	14.300	14.610	14.429	8,174,237
2026-05-14	14.710	14.850	14.450	14.460	14.281	7,061,816
2026-05-13	14.780	15.020	14.700	14.740	14.558	7,162,165
2026-05-12	14.990	15.100	14.750	14.800	14.617	7,442,299
2026-05-11	15.330	15.410	14.800	15.000	14.814	12,450,389
2026-05-08	15.090	15.350	15.090	15.330	15.140	8,700,196
2026-05-07	15.250	15.360	15.020	15.210	15.022	12,461,909
2026-05-06	14.690	15.240	14.560	15.100	14.913	15,046,763
2026-04-30	14.530	14.600	14.330	14.390	14.212	6,166,665
2026-04-29	14.520	14.760	14.510	14.600	14.419	5,449,907
2026-04-28	14.860	15.210	14.500	14.610	14.429	6,599,637
2026-04-27	14.600	15.270	14.290	14.970	14.785	10,623,065
2026-04-24	14.710	14.810	14.410	14.590	14.409	7,624,495
2026-04-23	15.030	15.160	14.660	14.780	14.597	7,778,605

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0450 CNY
2026-05-20	0.1170 CNY
2025-11-27	0.0270 CNY
2024-06-18	0.0400 CNY
2023-10-12	0.0320 CNY
2022-07-07	0.0700 CNY
2021-06-23	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.