Shijiazhuang Shangtai Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 39.410 | 40.770 | 39.020 | 39.720 | 27.579 | 1,924,860 |
| 2024-07-24 | 40.170 | 40.460 | 39.000 | 39.700 | 27.565 | 3,712,881 |
| 2024-07-23 | 40.920 | 41.990 | 40.100 | 40.400 | 28.051 | 3,621,543 |
| 2024-07-22 | 41.660 | 42.220 | 40.500 | 41.250 | 28.641 | 2,628,729 |
| 2024-07-19 | 42.390 | 42.700 | 41.500 | 41.870 | 29.072 | 2,629,270 |
| 2024-07-18 | 39.470 | 42.580 | 39.220 | 42.400 | 29.440 | 4,111,111 |
| 2024-07-17 | 40.290 | 40.300 | 39.510 | 39.620 | 27.510 | 1,349,314 |
| 2024-07-16 | 40.810 | 41.980 | 40.040 | 40.170 | 27.892 | 2,177,635 |
| 2024-07-15 | 41.790 | 42.140 | 40.870 | 40.940 | 28.426 | 2,141,160 |
| 2024-07-12 | 39.800 | 42.150 | 39.020 | 41.810 | 29.030 | 5,093,159 |
| 2024-07-11 | 40.700 | 41.360 | 39.600 | 39.800 | 27.635 | 3,094,856 |
| 2024-07-10 | 39.940 | 41.320 | 39.710 | 39.710 | 27.572 | 2,336,460 |
| 2024-07-09 | 40.700 | 41.180 | 39.800 | 40.000 | 27.774 | 4,144,383 |
| 2024-07-08 | 43.150 | 43.150 | 40.660 | 40.900 | 28.398 | 4,525,080 |
| 2024-07-05 | 42.730 | 44.070 | 42.330 | 43.650 | 30.308 | 2,396,660 |
| 2024-07-04 | 43.650 | 44.470 | 42.500 | 43.030 | 29.877 | 2,475,068 |
| 2024-07-03 | 43.510 | 44.680 | 42.550 | 43.500 | 30.204 | 2,672,503 |
| 2024-07-02 | 43.800 | 44.390 | 42.980 | 43.200 | 29.995 | 1,978,404 |
| 2024-07-01 | 43.000 | 44.120 | 41.610 | 43.860 | 30.454 | 3,544,755 |
| 2024-06-28 | 44.560 | 44.790 | 43.030 | 43.220 | 30.009 | 3,674,965 |
| 2024-06-27 | 45.010 | 45.600 | 44.550 | 44.600 | 30.967 | 2,912,176 |
| 2024-06-26 | 42.600 | 45.630 | 42.400 | 45.220 | 31.398 | 4,516,957 |
| 2024-06-25 | 43.550 | 44.000 | 42.610 | 43.060 | 29.898 | 2,777,332 |
| 2024-06-24 | 45.210 | 45.450 | 43.460 | 43.550 | 30.238 | 3,218,969 |
| 2024-06-21 | 44.720 | 45.000 | 44.020 | 44.570 | 30.947 | 2,231,877 |
| 2024-06-20 | 45.900 | 45.970 | 44.700 | 44.800 | 31.106 | 3,851,260 |
| 2024-06-19 | 46.300 | 47.000 | 45.820 | 45.930 | 31.891 | 3,885,089 |
| 2024-06-18 | 48.650 | 48.650 | 46.810 | 47.700 | 32.564 | 4,285,761 |
| 2024-06-17 | 47.690 | 50.770 | 47.470 | 48.750 | 33.281 | 8,167,517 |
| 2024-06-14 | 48.260 | 49.980 | 47.670 | 47.670 | 32.544 | 5,726,777 |
| 2024-06-13 | 48.930 | 50.010 | 48.420 | 48.420 | 33.056 | 3,434,505 |
| 2024-06-12 | 48.220 | 49.770 | 47.770 | 49.180 | 33.575 | 4,834,429 |
| 2024-06-11 | 46.700 | 49.050 | 46.110 | 48.640 | 33.206 | 5,805,100 |
| 2024-06-07 | 47.300 | 47.500 | 45.700 | 47.300 | 32.291 | 5,625,851 |
| 2024-06-06 | 47.220 | 48.280 | 47.000 | 47.300 | 32.291 | 6,257,987 |
| 2024-06-05 | 47.340 | 49.180 | 46.900 | 47.000 | 32.087 | 11,454,599 |
| 2024-06-04 | 44.600 | 44.980 | 43.400 | 44.760 | 30.557 | 4,954,600 |
| 2024-06-03 | 41.970 | 44.880 | 41.700 | 44.600 | 30.448 | 7,785,260 |
| 2024-05-31 | 42.900 | 43.000 | 41.860 | 41.960 | 28.646 | 2,532,892 |
| 2024-05-30 | 43.120 | 44.290 | 42.900 | 43.180 | 29.479 | 3,724,420 |
| 2024-05-29 | 43.100 | 44.700 | 42.540 | 43.140 | 29.451 | 6,050,329 |
| 2024-05-28 | 42.110 | 42.490 | 41.550 | 42.040 | 28.700 | 2,071,160 |
| 2024-05-27 | 42.380 | 43.000 | 41.430 | 42.150 | 28.776 | 2,983,680 |
| 2024-05-24 | 44.000 | 44.000 | 42.000 | 42.400 | 28.946 | 6,436,945 |
| 2024-05-23 | 45.400 | 45.400 | 43.990 | 44.160 | 30.148 | 4,612,162 |
| 2024-05-22 | 46.010 | 46.970 | 45.500 | 45.760 | 31.240 | 2,980,033 |
| 2024-05-21 | 46.590 | 46.610 | 45.100 | 46.500 | 31.745 | 4,637,640 |
| 2024-05-20 | 46.700 | 48.700 | 44.800 | 46.850 | 31.984 | 7,166,129 |
| 2024-05-17 | 44.480 | 48.660 | 44.110 | 47.240 | 32.250 | 9,605,579 |
| 2024-05-16 | 44.500 | 46.160 | 44.200 | 44.720 | 30.530 | 6,254,780 |
| 2024-05-15 | 42.800 | 45.500 | 42.460 | 45.320 | 30.940 | 10,319,808 |
| 2024-05-14 | 42.750 | 42.950 | 41.830 | 42.700 | 29.151 | 4,974,937 |
| 2024-05-13 | 43.500 | 44.850 | 41.510 | 42.810 | 29.226 | 10,692,915 |
| 2024-05-10 | 42.370 | 45.920 | 42.230 | 45.040 | 30.749 | 15,591,611 |
| 2024-05-09 | 40.150 | 42.880 | 40.150 | 42.880 | 29.274 | 14,567,611 |
| 2024-05-08 | 40.810 | 41.000 | 38.930 | 38.980 | 26.611 | 6,887,143 |
| 2024-05-07 | 39.950 | 41.660 | 39.380 | 41.440 | 28.291 | 10,830,465 |
| 2024-05-06 | 41.990 | 41.990 | 39.930 | 40.110 | 27.383 | 12,675,791 |
| 2024-04-30 | 38.260 | 38.780 | 37.700 | 38.170 | 26.058 | 4,551,124 |
| 2024-04-29 | 35.550 | 39.280 | 35.290 | 38.390 | 26.209 | 11,305,732 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 1.1200 CNY |
| 2025-05-20 | 0.8000 CNY |
| 2024-06-19 | 0.8000 CNY |
| 2023-05-29 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.