Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.030	15.160	14.660	14.780	14.597	7,778,605
2026-04-22	14.920	15.100	14.800	15.080	14.893	8,480,844
2026-04-21	15.180	15.230	14.900	15.040	14.854	7,836,022
2026-04-20	14.890	15.430	14.690	15.270	15.081	18,079,141
2026-04-17	14.790	15.050	14.590	14.910	14.726	11,714,158
2026-04-16	14.990	15.430	14.510	14.860	14.676	17,664,741
2026-04-15	14.830	15.120	14.740	14.900	14.716	17,263,311
2026-04-14	15.460	15.480	14.500	14.710	14.528	29,820,330
2026-04-13	15.000	15.750	14.940	15.750	15.555	20,742,025
2026-04-10	14.850	15.150	14.750	15.150	14.963	19,179,674
2026-04-09	14.020	14.830	13.930	14.740	14.558	18,881,007
2026-04-08	13.890	14.140	13.700	14.130	13.955	7,237,995
2026-04-07	13.420	13.660	13.270	13.560	13.392	9,571,441
2026-04-03	14.020	14.080	13.360	13.380	13.214	10,257,038
2026-04-02	14.380	14.520	13.850	13.990	13.817	9,956,951
2026-04-01	14.010	14.800	14.010	14.440	14.261	16,093,204
2026-03-31	14.370	14.640	13.770	13.820	13.649	15,675,571
2026-03-30	14.410	14.780	14.220	14.360	14.182	11,939,421
2026-03-27	14.260	14.630	14.260	14.580	14.400	8,468,963
2026-03-26	14.350	14.660	14.310	14.490	14.311	10,016,167
2026-03-25	14.010	14.500	13.960	14.430	14.251	12,886,736
2026-03-24	14.000	14.220	13.700	14.050	13.876	12,636,350
2026-03-23	13.930	14.270	13.620	13.870	13.698	18,919,503
2026-03-20	13.690	14.580	13.590	13.960	13.787	22,862,741
2026-03-19	13.400	13.920	13.240	13.810	13.639	15,011,137
2026-03-18	13.000	13.500	12.950	13.500	13.333	13,195,255
2026-03-17	12.760	13.350	12.700	12.910	12.750	13,139,243
2026-03-16	12.420	12.700	12.250	12.690	12.533	8,730,790
2026-03-13	12.710	12.830	12.520	12.540	12.385	5,477,823
2026-03-12	12.940	12.960	12.680	12.740	12.582	5,401,133
2026-03-11	13.270	13.320	12.880	12.930	12.770	7,876,932
2026-03-10	13.000	13.230	13.000	13.230	13.066	7,479,157
2026-03-09	13.010	13.030	12.560	12.880	12.721	8,652,622
2026-03-06	13.150	13.270	13.100	13.210	13.047	5,697,710
2026-03-05	13.130	13.490	13.110	13.210	13.047	8,324,563
2026-03-04	13.000	13.210	12.760	12.890	12.731	7,846,965
2026-03-03	13.770	14.040	13.170	13.190	13.027	9,222,151
2026-03-02	14.030	14.190	13.720	13.790	13.619	11,451,303
2026-02-27	14.350	14.870	14.300	14.370	14.192	10,007,052
2026-02-26	14.510	14.550	14.330	14.370	14.192	7,665,471
2026-02-25	14.490	14.600	14.400	14.470	14.291	8,571,613
2026-02-24	14.390	14.920	14.210	14.550	14.370	14,511,958
2026-02-13	14.280	14.490	14.150	14.200	14.024	6,655,964
2026-02-12	14.370	14.470	14.130	14.300	14.123	8,743,936
2026-02-11	14.550	14.680	14.370	14.370	14.192	11,804,855
2026-02-10	14.460	14.990	14.410	14.670	14.488	29,885,917
2026-02-09	13.500	14.720	13.500	14.240	14.064	33,740,932
2026-02-06	13.110	13.530	13.050	13.380	13.214	12,135,164
2026-02-05	13.350	13.550	13.140	13.210	13.047	9,854,442
2026-02-04	13.680	13.710	13.330	13.420	13.254	9,871,499
2026-02-03	13.840	13.870	13.550	13.750	13.580	8,134,045
2026-02-02	14.090	14.190	13.690	13.710	13.540	9,821,535
2026-01-30	14.790	14.880	14.240	14.370	14.192	9,665,625
2026-01-29	14.820	15.050	14.620	14.830	14.647	6,869,415
2026-01-28	15.210	15.210	14.890	14.920	14.735	6,295,148
2026-01-27	15.580	15.590	14.850	15.230	15.042	7,828,020
2026-01-26	15.950	15.960	15.190	15.210	15.022	9,549,468
2026-01-23	15.950	16.080	15.870	15.980	15.782	9,614,543
2026-01-22	15.700	16.360	15.610	16.130	15.930	12,051,969
2026-01-21	15.440	15.830	15.350	15.760	15.565	5,540,083

← NewerPage 3 of 21 · 1,213 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.