Shenzhen - Delayed Quote
CNY
Sailvan Times Co., Ltd. (301381.SZ)
23.26
+0.05
(+0.22%)
At close: October 30 at 3:04:43 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.81
23.96
22.50
23.26
23.26
4,925,540
Oct 29, 2026
23.58
23.95
23.18
23.21
23.21
5,077,974
Oct 28, 2026
23.21
23.78
23.00
23.58
23.58
6,160,348
Oct 27, 2026
23.64
23.92
23.20
23.34
23.34
8,571,979
Oct 26, 2026
21.78
23.88
21.78
23.65
23.65
10,626,431
Oct 23, 2026
21.17
22.09
20.56
21.79
21.79
6,136,888
Oct 22, 2026
22.17
22.40
21.37
21.39
21.39
3,418,572
Oct 21, 2026
22.30
23.00
22.08
22.11
22.11
3,459,600
Oct 20, 2026
22.00
22.51
21.60
22.40
22.40
5,696,800
Oct 19, 2026
21.22
22.28
21.01
22.16
22.16
4,785,689
Oct 16, 2026
21.73
21.98
21.16
21.54
21.54
5,071,619
Oct 15, 2026
21.60
21.84
21.20
21.43
21.43
3,363,435
Oct 14, 2026
22.09
22.38
21.84
21.89
21.89
3,050,319
Oct 13, 2026
21.71
22.62
21.40
22.31
22.31
5,286,214
Oct 12, 2026
23.11
23.19
22.00
22.00
22.00
5,975,919
Oct 9, 2026
22.62
23.30
22.18
23.19
23.19
5,603,150
Oct 8, 2026
22.99
23.09
22.20
22.68
22.68
7,382,557
Sep 30, 2026
23.38
23.50
23.02
23.12
23.12
3,842,216
Sep 29, 2026
23.90
24.00
23.02
23.34
23.34
4,058,767
Sep 28, 2026
24.39
24.65
23.62
23.83
23.83
4,968,489
Sep 24, 2026
24.68
24.77
24.14
24.20
24.20
4,893,680
Sep 23, 2026
24.98
24.99
24.45
24.73
24.73
5,226,043
Sep 22, 2026
24.29
25.11
24.29
24.98
24.98
7,934,844
Sep 21, 2026
24.07
24.59
23.93
24.40
24.40
8,573,140
Sep 18, 2026
24.01
24.55
23.92
24.01
24.01
9,904,021
Sep 17, 2026
22.75
24.38
22.56
24.01
24.01
12,382,426
Sep 16, 2026
22.16
23.25
21.82
22.84
22.84
6,849,384
Sep 15, 2026
22.13
22.74
21.72
21.92
21.92
4,285,667
Sep 14, 2026
23.00
23.26
22.32
22.44
22.44
6,603,895
Sep 11, 2026
22.23
22.88
21.00
22.60
22.60
7,615,071
Sep 10, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
22.61
22.77
22.07
22.19
22.19
3,674,705
Sep 9, 2026
22.95
23.10
22.69
22.88
22.63
2,887,900
Sep 8, 2026
23.26
23.26
22.66
22.90
22.65
4,889,070
Sep 7, 2026
23.03
23.50
22.90
23.26
23.01
4,123,767
Sep 4, 2026
23.23
23.78
22.97
23.15
22.90
5,472,972
Sep 3, 2026
23.48
23.65
23.06
23.20
22.95
3,395,400
Sep 2, 2026
23.23
23.49
22.80
23.25
23.00
5,065,257
Sep 1, 2026
23.70
23.95
23.33
23.43
23.17
4,676,222
Aug 31, 2026
23.40
23.99
23.10
23.86
23.60
5,156,428
Aug 28, 2026
23.50
24.00
23.16
23.34
23.08
6,367,335
Aug 27, 2026
22.92
23.79
22.76
23.66
23.40
8,223,530
Aug 26, 2026
23.36
23.67
23.00
23.00
22.75
3,885,400
Aug 25, 2026
23.58
23.88
22.84
23.30
23.05
4,251,419
Aug 24, 2026
22.80
23.58
22.30
23.54
23.28
8,244,818
Aug 21, 2026
23.33
23.41
22.51
22.81
22.56
4,276,700
Aug 20, 2026
22.75
23.85
22.75
23.37
23.11
5,027,722
Aug 19, 2026
23.10
23.32
22.50
22.75
22.50
6,009,244
Aug 18, 2026
23.18
23.58
23.05
23.36
23.10
3,811,165
Aug 17, 2026
22.59
23.30
22.03
23.18
22.93
6,441,447
Aug 14, 2026
22.75
23.13
22.35
22.59
22.34
5,322,247
Aug 13, 2026
22.70
23.56
22.70
22.96
22.71
4,891,503
Aug 12, 2026
22.77
23.15
22.63
22.89
22.64
4,112,137
Aug 11, 2026
22.99
23.25
22.60
22.77
22.52
5,719,045
Aug 10, 2026
23.57
23.57
22.92
23.01
22.76
5,639,447
Aug 7, 2026
23.39
23.55
22.83
23.44
23.18
6,610,204
Aug 6, 2026
23.80
23.98
23.19
23.39
23.13
5,512,998
Aug 5, 2026
23.62
23.85
23.28
23.61
23.35
8,547,600
Aug 4, 2026
23.00
23.94
22.84
23.62
23.36
7,537,136
Aug 3, 2026
23.03
23.19
22.37
22.82
22.57
8,633,593
Jul 31, 2026
22.31
23.62
22.31
23.05
22.80
10,428,229
Jul 30, 2026
23.30
24.59
22.56
22.61
22.36
23,433,241
Jul 29, 2026
22.60
23.35
22.30
23.27
23.02
9,134,153
Jul 28, 2026
22.60
23.03
22.46
22.77
22.52
8,480,225
Jul 27, 2026
21.95
23.00
21.82
22.69
22.44
9,905,080
Jul 24, 2026
21.68
22.77
21.56
22.32
22.08
12,401,788
Jul 23, 2026
20.52
21.91
20.46
21.90
21.66
10,868,895
Jul 22, 2026
19.88
21.20
19.35
20.86
20.63
13,677,268
Jul 21, 2026
19.78
21.19
19.62
20.40
20.18
15,443,519
Jul 20, 2026
20.44
20.55
19.48
19.83
19.61
9,061,800
Jul 17, 2026
21.00
21.30
20.20
20.41
20.19
8,406,656
Jul 16, 2026
21.33
21.44
20.61
20.86
20.63
10,780,576
Jul 15, 2026
18.96
22.25
18.96
21.50
21.27
23,231,677
Jul 14, 2026
18.88
19.53
18.75
19.19
18.98
7,290,242
Jul 13, 2026
18.20
19.50
18.01
19.03
18.82
9,913,521
Jul 10, 2026
18.20
18.66
17.94
18.10
17.90
4,007,226
Jul 9, 2026
18.00
18.42
17.51
18.04
17.84
3,998,618
Jul 8, 2026
18.53
18.68
17.84
18.21
18.01
4,129,889
Jul 7, 2026
18.90
19.06
18.36
18.59
18.39
3,797,899
Jul 6, 2026
18.30
19.09
18.12
19.09
18.88
4,836,916
Jul 3, 2026
18.13
18.65
18.11
18.30
18.10
3,621,007
Jul 2, 2026
17.97
18.80
17.97
18.34
18.14
4,649,961
Jul 1, 2026
18.49
18.84
17.81
18.17
17.97
4,864,558
Jun 30, 2026
18.20
18.62
17.85
18.44
18.24
4,074,931
Jun 29, 2026
18.30
18.50
17.64
18.22
18.02
4,879,642
Jun 26, 2026
18.39
18.89
17.89
18.25
18.05
4,973,103
Jun 25, 2026
18.15
18.95
18.08
18.36
18.16
4,986,967
Jun 24, 2026
18.80
18.84
18.16
18.36
18.16
3,087,495
Jun 23, 2026
19.00
19.15
18.50
18.73
18.53
3,357,985
Jun 22, 2026
19.12
19.43
18.66
19.17
18.96
4,023,284
Jun 18, 2026
19.00
19.32
18.71
19.32
19.11
3,284,465
Jun 17, 2026
19.36
19.60
19.00
19.09
18.88
4,336,995
Jun 16, 2026
20.34
20.53
19.34
19.48
19.27
6,093,744
Jun 15, 2026
19.00
20.38
18.77
20.24
20.02
8,186,643
Jun 12, 2026
17.80
19.13
17.80
19.01
18.80
6,495,500
Jun 11, 2026
18.02
18.18
17.35
17.78
17.59
3,680,200
Jun 10, 2026
17.43
18.64
17.37
18.01
17.81
5,680,660
Jun 9, 2026
16.91
17.85
16.73
17.52
17.33
4,793,035
Jun 8, 2026
17.00
17.39
16.53
16.94
16.75
4,475,925
Jun 5, 2026
17.56
17.80
17.28
17.41
17.22
3,602,665
Jun 4, 2026
18.30
18.32
17.23
17.45
17.26
6,306,300
Jun 3, 2026
18.65
18.89
18.16
18.31
18.11
4,285,600
Jun 2, 2026
19.26
19.45
18.80
18.83
18.62
4,942,100
Jun 1, 2026
18.96
19.64
18.85
19.26
19.05
4,544,197
May 29, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
18.86
19.49
18.78
18.90
18.69
4,465,091
May 28, 2026
19.44
19.52
18.63
19.04
18.58
4,987,312
May 27, 2026
19.90
20.20
19.30
19.44
18.98
5,020,062
May 26, 2026
20.43
20.43
19.43
19.88
19.40
5,780,435
May 25, 2026
20.70
20.96
19.72
20.63
20.14
8,911,851
May 22, 2026
19.39
21.35
18.81
20.90
20.40
12,185,572
May 21, 2026
20.08
20.28
19.12
19.13
18.67
5,622,341
May 20, 2026
20.60
20.68
19.73
20.11
19.63
4,813,700
May 19, 2026
20.65
21.15
20.45
20.72
20.22
5,439,331
May 18, 2026
21.47
21.50
20.61
20.76
20.26
7,190,926
May 15, 2026
22.32
22.38
21.39
21.68
21.16
8,623,975
May 14, 2026
22.38
23.04
22.03
22.40
21.86
8,976,737
May 13, 2026
22.57
22.65
22.12
22.23
21.70
7,245,744
May 12, 2026
23.22
23.70
22.30
22.56
22.02
10,398,554
May 11, 2026
21.93
24.20
21.35
23.31
22.75
17,115,383
May 8, 2026
21.58
22.05
21.50
21.65
21.13
4,621,408
May 7, 2026
21.17
21.89
21.00
21.63
21.11
5,149,291
May 6, 2026
21.00
21.49
20.78
21.15
20.64
5,920,134
Apr 30, 2026
20.88
21.29
20.63
20.72
20.22
4,030,779
Apr 29, 2026
20.58
21.53
20.38
20.86
20.36
5,235,178
Apr 28, 2026
21.55
21.55
20.30
20.65
20.16
6,804,410
Apr 27, 2026
21.26
22.11
20.91
21.65
21.13
4,368,830
Apr 24, 2026
21.45
21.65
21.14
21.28
20.77
2,801,237
Apr 23, 2026
21.65
21.91
21.47
21.52
21.01
4,149,773
Apr 22, 2026
21.39
21.97
21.34
21.78
21.26
3,884,678
Apr 21, 2026
21.60
21.62
21.12
21.43
20.92
5,385,672
Apr 20, 2026
20.68
21.93
20.51
21.60
21.08
7,411,662
Apr 17, 2026
20.60
20.85
20.36
20.68
20.19
2,972,924
Apr 16, 2026
20.49
20.79
20.43
20.75
20.25
3,684,295
Apr 15, 2026
21.05
21.07
20.31
20.50
20.01
4,547,869
Apr 14, 2026
20.84
21.39
20.67
21.05
20.55
6,591,733
Apr 13, 2026
20.31
21.20
19.96
20.92
20.42
7,457,764
Apr 10, 2026
19.78
21.25
19.65
20.54
20.05
6,963,072
Apr 9, 2026
19.97
20.01
19.49
19.53
19.06
2,354,348
Apr 8, 2026
19.58
20.18
19.52
20.15
19.67
2,931,300
Apr 7, 2026
18.98
19.43
18.98
19.21
18.75
1,535,454
Apr 3, 2026
19.42
19.66
18.87
18.91
18.46
1,630,156
Apr 2, 2026
19.53
19.68
19.22
19.37
18.91
1,622,344
Apr 1, 2026
19.57
19.78
19.31
19.66
19.19
2,249,535
Mar 31, 2026
19.39
19.65
19.21
19.26
18.80
1,816,900
Mar 30, 2026
19.10
19.45
19.06
19.38
18.92
1,773,892
Mar 27, 2026
18.94
19.47
18.88
19.34
18.88
1,947,694
Mar 26, 2026
19.38
19.72
19.01
19.13
18.67
2,122,686
Mar 25, 2026
19.33
19.51
19.04
19.41
18.95
2,431,000
Mar 24, 2026
18.81
19.36
18.70
19.33
18.87
4,022,379
Mar 23, 2026
19.54
19.54
18.30
18.44
18.00
4,282,700
Mar 20, 2026
20.19
20.43
19.74
19.79
19.32
2,207,905
Mar 19, 2026
20.46
20.50
20.14
20.16
19.68
2,541,589
Mar 18, 2026
20.46
20.62
20.15
20.61
20.12
2,464,809
Mar 17, 2026
20.55
20.86
20.28
20.29
19.80
2,788,824
Mar 16, 2026
20.20
20.66
20.00
20.66
20.17
3,585,383
Mar 13, 2026
20.33
20.46
20.10
20.15
19.67
2,171,638
Mar 12, 2026
20.30
20.39
20.13
20.19
19.71
2,396,397
Mar 11, 2026
20.54
20.80
20.27
20.35
19.86
2,541,659
Mar 10, 2026
20.07
20.53
20.07
20.51
20.02
4,054,100
Mar 9, 2026
19.66
19.97
19.20
19.88
19.40
4,321,900
Mar 6, 2026
19.68
20.01
19.58
19.97
19.49
2,457,872
Mar 5, 2026
20.00
20.12
19.62
19.78
19.31
2,774,733
Mar 4, 2026
19.82
20.08
19.56
19.66
19.19
3,972,588
Mar 3, 2026
21.09
21.22
20.01
20.03
19.55
4,969,074
Mar 2, 2026
21.74
21.80
20.83
20.95
20.45
6,188,717
Feb 27, 2026
22.29
22.40
22.08
22.18
21.65
3,327,042
Feb 26, 2026
22.33
22.49
22.17
22.43
21.89
3,359,144
Feb 25, 2026
22.25
22.55
22.13
22.34
21.81
2,974,920
Feb 24, 2026
22.48
22.51
22.05
22.21
21.68
3,465,694
Feb 13, 2026
22.47
22.74
22.19
22.19
21.66
2,856,705
Feb 12, 2026
22.49
22.75
22.34
22.55
22.01
2,809,903
Feb 11, 2026
23.12
23.14
22.50
22.52
21.98
4,453,362
Feb 10, 2026
23.00
23.31
22.73
23.17
22.62
4,053,311
Feb 9, 2026
22.49
22.97
22.21
22.92
22.37
4,796,512
Feb 6, 2026
22.14
22.48
21.88
22.05
21.52
4,576,700
Feb 5, 2026
22.13
22.65
22.03
22.35
21.82
4,424,559
Feb 4, 2026
23.07
23.07
22.12
22.23
21.70
5,170,824
Feb 3, 2026
22.46
23.20
22.40
23.16
22.61
5,007,506
Feb 2, 2026
23.06
23.38
22.35
22.38
21.84
5,538,215
Jan 30, 2026
22.95
23.31
22.60
23.25
22.69
5,286,159
Jan 29, 2026
22.79
23.54
22.57
22.99
22.44
6,000,080
Jan 28, 2026
22.96
23.26
22.81
22.87
22.32
4,189,701
Jan 27, 2026
22.84
23.36
22.76
23.33
22.77
6,043,120
Jan 26, 2026
23.58
23.70
22.62
22.90
22.35
5,658,317
Jan 23, 2026
23.93
23.99
23.42
23.58
23.02
7,421,307
Jan 22, 2026
22.78
24.25
22.49
23.97
23.40
11,111,584
Jan 21, 2026
22.54
22.84
22.38
22.60
22.06
2,954,985
Jan 20, 2026
22.90
23.01
22.50
22.76
22.22
3,960,391
Jan 19, 2026
22.83
23.09
22.56
22.88
22.33
4,680,382
Jan 16, 2026
23.20
23.44
22.51
22.95
22.40
6,798,014
Jan 15, 2026
23.80
23.97
22.97
23.20
22.65
7,805,236
Jan 14, 2026
23.09
24.80
23.09
24.15
23.57
14,999,537
Jan 13, 2026
23.06
23.68
22.82
22.94
22.39
11,415,640
Jan 12, 2026
21.80
22.76
21.77
22.74
22.20
10,144,671
Jan 9, 2026
21.30
21.81
21.23
21.75
21.23
7,745,593
Jan 8, 2026
20.91
21.58
20.85
21.35
20.84
4,814,245
Jan 7, 2026
21.14
21.23
20.85
20.95
20.45
2,942,822
Jan 6, 2026
20.97
21.11
20.82
21.08
20.58
3,755,376
Jan 5, 2026
20.58
21.06
20.58
20.97
20.47
3,589,676
Dec 31, 2025
20.66
20.74
20.47
20.59
20.10
2,235,848
Dec 30, 2025
20.63
20.89
20.60
20.64
20.15
1,956,821
Dec 29, 2025
20.87
20.98
20.65
20.73
20.23
2,251,400
Dec 26, 2025
20.90
20.95
20.69
20.87
20.37
2,203,100
Dec 25, 2025
20.62
20.99
20.60
20.93
20.43
2,167,379
Dec 24, 2025
20.48
20.72
20.36
20.72
20.22
2,142,903
Dec 23, 2025
20.90
20.93
20.45
20.56
20.07
3,209,619
Dec 22, 2025
21.16
21.40
20.93
20.96
20.46
2,900,100
Dec 19, 2025
21.19
21.38
20.82
21.16
20.65
2,888,503
Dec 18, 2025
20.88
21.63
20.88
21.16
20.65
3,467,109
Dec 17, 2025
20.64
21.09
20.53
21.01
20.51
2,915,927
Dec 16, 2025
20.52
21.01
20.38
20.64
20.15
3,746,490
Dec 15, 2025
20.80
20.95
20.33
20.43
19.94
3,740,692
Dec 12, 2025
20.99
21.14
20.73
20.98
20.48
2,864,987
Dec 11, 2025
21.53
21.53
20.97
20.97
20.47
2,389,300
Dec 10, 2025
21.43
21.63
21.32
21.53
21.02
1,873,180
Dec 9, 2025
21.67
21.83
21.41
21.43
20.92
1,831,456
Dec 8, 2025
21.78
21.96
21.74
21.74
21.22
2,378,850
Dec 5, 2025
21.60
21.73
21.32
21.68
21.16
2,312,475
Dec 4, 2025
21.76
21.85
21.43
21.56
21.04
2,100,355
Dec 3, 2025
21.98
22.07
21.54
21.89
21.37
3,229,400
Dec 2, 2025
22.22
22.38
21.70
21.97
21.44
3,894,313
Dec 1, 2025
22.63
22.73
22.18
22.31
21.78
4,390,915
Nov 28, 2025
23.50
23.68
22.44
22.64
22.10
5,644,075
Nov 27, 2025
23.70
23.95
23.50
23.60
23.04
2,854,018
Nov 26, 2025
23.40
23.92
23.18
23.64
23.07
4,490,357
Nov 25, 2025
22.87
23.96
22.87
23.47
22.91
5,452,001
Nov 24, 2025
22.25
23.06
21.95
22.86
22.31
3,731,702
Nov 21, 2025
22.52
22.89
21.80
22.03
21.50
3,756,285
Nov 20, 2025
23.08
23.15
22.41
22.66
22.12
3,221,985
Nov 19, 2025
23.36
23.50
22.86
23.09
22.54
2,906,954
Nov 18, 2025
22.83
23.71
22.70
23.34
22.78
4,942,658
Nov 17, 2025
22.83
23.07
22.30
22.92
22.37
3,087,927
Nov 14, 2025
22.86
23.21
22.78
22.86
22.31
2,495,900
Nov 13, 2025
22.81
22.97
22.52
22.93
22.38
2,258,814
Nov 12, 2025
23.20
23.29
22.66
22.73
22.19
2,393,178
Nov 11, 2025
23.57
23.75
23.15
23.24
22.68
2,812,700
Nov 10, 2025
22.95
23.63
22.84
23.57
23.01
4,131,929
Nov 7, 2025
23.09
23.09
22.81
22.98
22.43
2,766,449
Nov 6, 2025
23.55
23.59
22.89
23.19
22.64
3,991,820
Nov 5, 2025
23.48
23.81
23.37
23.57
23.01
2,820,110
Nov 4, 2025
24.11
24.17
23.48
23.70
23.13
4,356,307
Nov 3, 2025
24.43
24.56
23.89
24.17
23.59
4,991,704
Oct 31, 2025
23.81
24.49
23.57
24.15
23.57
8,337,341
Oct 30, 2025
25.00
25.00
23.32
23.35
22.79
10,679,406
