Shentong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.010	11.120	10.770	10.790	10.790	2,952,400
2026-10-20	10.930	11.160	10.890	11.020	11.020	2,939,600
2026-10-19	11.040	11.150	10.680	10.950	10.950	3,660,948
2026-10-16	11.230	11.370	10.950	11.070	11.070	3,248,200
2026-10-15	11.030	11.280	10.880	11.120	11.120	4,384,400
2026-10-14	11.350	11.430	11.180	11.210	11.210	3,690,026
2026-10-13	11.110	11.480	10.870	11.350	11.350	5,919,222
2026-10-12	11.540	11.610	11.210	11.230	11.230	5,533,600
2026-10-09	11.250	11.590	11.090	11.530	11.530	6,662,682
2026-10-08	11.250	11.450	11.150	11.250	11.250	4,456,300
2026-09-30	11.200	11.340	11.130	11.240	11.240	3,200,000
2026-09-29	11.040	11.310	11.040	11.210	11.210	3,980,200
2026-09-28	11.110	11.280	10.980	11.120	11.120	3,966,368
2026-09-24	11.370	11.370	11.060	11.150	11.150	3,526,529
2026-09-23	11.180	11.410	11.040	11.390	11.390	5,591,900
2026-09-22	11.240	11.390	11.090	11.120	11.120	5,172,977
2026-09-21	10.680	11.330	10.670	11.300	11.300	9,999,546
2026-09-18	10.580	10.730	10.580	10.700	10.655	3,372,275
2026-09-17	10.570	10.740	10.520	10.580	10.536	3,319,400
2026-09-16	10.180	10.680	10.060	10.570	10.526	5,245,600
2026-09-15	10.280	10.340	10.170	10.170	10.127	2,120,500
2026-09-14	10.250	10.360	10.060	10.260	10.217	1,745,500
2026-09-11	10.310	10.410	10.090	10.250	10.207	3,353,900
2026-09-10	10.600	10.620	10.400	10.420	10.376	2,794,200
2026-09-09	10.680	10.750	10.530	10.550	10.506	3,281,400
2026-09-08	10.700	10.760	10.530	10.740	10.695	3,466,400
2026-09-07	10.720	10.770	10.630	10.650	10.605	3,175,162
2026-09-04	10.960	11.030	10.650	10.710	10.665	6,223,300
2026-09-03	10.850	11.140	10.720	10.850	10.804	5,848,076
2026-09-02	10.600	11.000	10.460	10.870	10.824	6,268,450
2026-09-01	10.700	10.780	10.590	10.610	10.565	3,296,100
2026-08-31	10.450	10.740	10.330	10.710	10.665	4,893,094
2026-08-28	10.480	10.610	10.430	10.460	10.416	3,936,800
2026-08-27	10.380	10.540	10.360	10.490	10.446	3,435,687
2026-08-26	10.490	10.590	10.430	10.470	10.426	2,863,322
2026-08-25	10.230	10.530	10.150	10.490	10.446	4,044,342
2026-08-24	10.530	10.670	10.170	10.280	10.237	3,863,410
2026-08-21	10.410	10.570	10.380	10.530	10.486	2,577,882
2026-08-20	10.520	10.590	10.410	10.480	10.436	3,087,660
2026-08-19	11.080	11.080	10.400	10.420	10.376	6,190,278
2026-08-18	11.200	11.250	11.050	11.170	11.123	3,547,299
2026-08-17	11.260	11.260	10.980	11.190	11.143	4,610,200
2026-08-14	11.230	11.430	11.110	11.130	11.083	3,858,176
2026-08-13	11.280	11.400	11.180	11.220	11.173	5,175,876
2026-08-12	11.340	11.470	11.170	11.260	11.213	5,612,349
2026-08-11	10.960	11.460	10.760	11.330	11.282	9,198,047
2026-08-10	11.050	11.050	10.840	10.970	10.924	4,241,787
2026-08-07	10.990	11.110	10.860	11.040	10.994	4,736,012
2026-08-06	10.980	11.170	10.880	11.090	11.043	7,217,300
2026-08-05	10.800	11.280	10.660	11.100	11.053	12,620,258
2026-08-04	10.570	10.640	10.340	10.530	10.486	5,578,700
2026-08-03	10.350	10.530	10.310	10.440	10.396	4,589,198
2026-07-31	10.170	10.540	10.130	10.350	10.307	8,290,700
2026-07-30	10.290	10.430	9.900	9.980	9.938	8,790,873
2026-07-29	10.440	10.520	10.180	10.380	10.336	5,980,900
2026-07-28	10.560	10.750	10.390	10.440	10.396	4,783,842
2026-07-27	10.490	10.900	10.410	10.670	10.625	5,891,659
2026-07-24	10.350	10.790	10.140	10.530	10.486	7,265,865
2026-07-23	10.310	10.440	10.140	10.440	10.396	7,086,852
2026-07-22	10.700	10.780	10.340	10.380	10.336	8,625,457

Page 1 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.