Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.300	18.900	17.960	18.000	17.744	12,306,223
2025-10-23	19.020	19.110	18.050	18.230	17.971	13,359,350
2025-10-22	19.000	19.400	18.520	19.110	18.839	23,676,766
2025-10-21	17.460	18.820	17.260	18.820	18.553	28,003,146
2025-10-20	17.960	18.160	16.790	17.110	16.867	14,106,823
2025-10-17	17.910	18.130	17.500	17.880	17.626	13,240,179
2025-10-16	17.820	18.300	17.570	17.800	17.547	5,664,234
2025-10-15	17.200	17.920	17.030	17.850	17.596	8,201,300
2025-10-14	17.350	17.500	17.020	17.130	16.887	4,009,300
2025-10-13	16.890	17.620	16.340	17.330	17.084	6,028,200
2025-10-10	17.500	17.940	17.300	17.360	17.113	4,927,500
2025-10-09	17.350	18.080	17.240	17.540	17.291	6,865,100
2025-09-30	17.010	17.360	16.730	17.300	17.054	5,999,500
2025-09-29	16.150	17.290	15.900	17.030	16.788	8,931,325
2025-09-26	16.270	16.440	16.060	16.170	15.940	6,003,200
2025-09-25	16.980	17.110	16.240	16.270	16.039	9,737,300
2025-09-24	17.280	17.380	16.700	16.960	16.719	8,138,381
2025-09-23	17.420	17.680	17.070	17.390	17.143	7,605,900
2025-09-22	17.890	18.300	17.420	17.450	17.202	12,018,533
2025-09-19	17.680	18.500	17.500	18.430	18.168	14,931,125
2025-09-18	19.770	20.540	17.500	18.350	18.089	34,597,709
2025-09-17	17.860	19.220	17.860	19.160	18.888	14,685,452
2025-09-16	17.580	18.100	17.310	17.900	17.646	10,276,800
2025-09-15	17.020	17.970	16.930	17.420	17.173	10,692,500
2025-09-12	17.210	17.310	16.900	16.970	16.729	4,724,300
2025-09-11	16.600	17.280	16.480	17.230	16.985	5,323,200
2025-09-10	17.020	17.270	16.730	16.770	16.532	4,519,900
2025-09-09	17.150	17.400	16.830	16.970	16.729	5,739,595
2025-09-08	16.800	17.100	16.610	17.070	16.828	6,282,800
2025-09-05	16.250	16.810	15.880	16.750	16.512	5,927,780
2025-09-04	16.300	16.580	15.700	16.450	16.216	5,680,800
2025-09-03	17.060	17.290	16.010	16.470	16.236	7,031,810
2025-09-02	16.740	17.220	16.350	16.890	16.650	9,513,353
2025-09-01	16.420	16.870	16.200	16.740	16.502	8,736,500
2025-08-29	16.530	16.650	16.130	16.450	16.216	5,042,275
2025-08-28	16.510	16.600	15.750	16.520	16.285	9,340,700
2025-08-27	17.080	17.330	16.410	16.500	16.266	7,011,383
2025-08-26	17.100	17.220	16.710	17.030	16.788	8,865,102
2025-08-25	17.900	17.960	17.060	17.170	16.926	10,482,149
2025-08-22	17.720	18.050	17.430	17.780	17.527	7,716,221
2025-08-21	17.770	18.390	17.550	17.820	17.567	10,192,492
2025-08-20	17.920	18.120	17.410	17.680	17.429	9,130,035
2025-08-19	17.400	17.940	17.110	17.630	17.380	14,558,250
2025-08-18	18.200	18.360	17.100	17.470	17.222	22,640,460
2025-08-15	17.570	18.730	17.570	18.440	18.178	17,142,018
2025-08-14	18.080	18.400	17.380	17.660	17.409	21,631,964
2025-08-13	15.830	17.500	15.810	17.500	17.251	18,741,631
2025-08-12	15.360	16.270	15.320	15.910	15.684	13,218,124
2025-08-11	14.500	15.730	14.300	15.460	15.240	17,737,686
2025-08-08	14.280	14.430	14.030	14.300	14.097	5,230,800
2025-08-07	13.980	14.400	13.860	14.330	14.126	7,747,100
2025-08-06	13.780	14.000	13.610	13.890	13.693	5,957,786
2025-08-05	13.720	13.800	13.540	13.750	13.555	4,861,486
2025-08-04	12.950	13.760	12.880	13.720	13.525	6,598,600
2025-08-01	12.870	13.150	12.800	13.080	12.894	5,564,800
2025-07-31	12.930	13.150	12.760	12.870	12.687	6,539,000
2025-07-30	13.220	13.270	12.910	12.990	12.806	5,246,900
2025-07-29	13.430	13.430	13.060	13.220	13.032	4,866,400
2025-07-28	13.290	13.380	13.120	13.290	13.101	7,600,200
2025-07-25	12.620	13.500	12.520	13.280	13.091	13,224,900

← NewerPage 5 of 21 · 1,218 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.