Shijiazhuang Shangtai Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.070 | 35.760 | 34.520 | 35.720 | 24.386 | 9,450,250 |
| 2024-04-25 | 33.540 | 35.060 | 32.860 | 35.060 | 23.935 | 6,593,025 |
| 2024-04-24 | 32.500 | 32.640 | 31.400 | 31.870 | 21.757 | 3,712,660 |
| 2024-04-23 | 31.910 | 33.150 | 31.910 | 32.650 | 22.290 | 2,733,920 |
| 2024-04-22 | 32.730 | 33.160 | 32.000 | 32.060 | 21.887 | 2,639,287 |
| 2024-04-19 | 33.660 | 34.100 | 32.770 | 33.050 | 22.563 | 3,594,148 |
| 2024-04-18 | 32.840 | 34.500 | 31.410 | 34.100 | 23.280 | 7,002,850 |
| 2024-04-17 | 31.590 | 33.600 | 31.590 | 32.840 | 22.420 | 4,753,840 |
| 2024-04-16 | 33.640 | 34.000 | 31.030 | 31.180 | 21.286 | 6,754,160 |
| 2024-04-15 | 34.470 | 35.790 | 33.400 | 34.020 | 23.225 | 4,870,133 |
| 2024-04-12 | 35.830 | 36.000 | 34.370 | 34.460 | 23.526 | 6,164,292 |
| 2024-04-11 | 36.260 | 37.290 | 35.640 | 36.060 | 24.618 | 8,161,910 |
| 2024-04-10 | 37.450 | 38.140 | 36.130 | 36.260 | 24.754 | 15,464,113 |
| 2024-04-09 | 33.840 | 37.140 | 33.840 | 37.140 | 25.355 | 12,270,755 |
| 2024-04-08 | 35.070 | 35.760 | 33.750 | 33.760 | 23.048 | 7,075,941 |
| 2024-04-03 | 36.000 | 36.900 | 34.700 | 35.070 | 23.942 | 16,034,681 |
| 2024-04-02 | 33.220 | 35.070 | 32.730 | 34.450 | 23.519 | 12,336,604 |
| 2024-04-01 | 30.620 | 32.850 | 30.460 | 32.620 | 22.269 | 4,394,565 |
| 2024-03-29 | 30.270 | 30.770 | 30.150 | 30.620 | 20.904 | 1,209,880 |
| 2024-03-28 | 29.920 | 30.590 | 29.900 | 30.120 | 20.563 | 2,585,240 |
| 2024-03-27 | 32.000 | 32.110 | 29.790 | 29.800 | 20.344 | 3,287,075 |
| 2024-03-26 | 30.950 | 32.250 | 30.690 | 31.940 | 21.805 | 4,035,308 |
| 2024-03-25 | 32.460 | 32.460 | 31.000 | 31.100 | 21.232 | 3,223,220 |
| 2024-03-22 | 32.960 | 33.100 | 31.950 | 32.140 | 21.942 | 3,231,200 |
| 2024-03-21 | 34.200 | 34.200 | 32.950 | 33.180 | 22.652 | 4,121,765 |
| 2024-03-20 | 33.420 | 34.660 | 33.290 | 34.220 | 23.362 | 6,660,637 |
| 2024-03-19 | 33.180 | 33.880 | 32.890 | 33.610 | 22.945 | 7,564,328 |
| 2024-03-18 | 31.990 | 33.750 | 31.660 | 33.370 | 22.781 | 10,678,297 |
| 2024-03-15 | 31.290 | 31.500 | 30.910 | 31.500 | 21.505 | 3,195,589 |
| 2024-03-14 | 31.690 | 32.120 | 31.050 | 31.470 | 21.484 | 3,694,409 |
| 2024-03-13 | 32.350 | 32.790 | 31.810 | 31.920 | 21.792 | 5,295,596 |
| 2024-03-12 | 33.600 | 33.900 | 32.400 | 32.600 | 22.256 | 10,199,228 |
| 2024-03-11 | 29.960 | 32.800 | 29.960 | 32.800 | 22.392 | 8,068,981 |
| 2024-03-08 | 29.200 | 30.050 | 28.810 | 29.820 | 20.358 | 3,363,084 |
| 2024-03-07 | 29.600 | 30.070 | 29.110 | 29.140 | 19.894 | 1,790,740 |
| 2024-03-06 | 29.380 | 30.040 | 28.810 | 29.590 | 20.201 | 2,021,131 |
| 2024-03-05 | 29.500 | 29.570 | 28.920 | 29.200 | 19.935 | 1,972,320 |
| 2024-03-04 | 30.300 | 30.670 | 29.460 | 29.750 | 20.310 | 2,536,329 |
| 2024-03-01 | 30.160 | 30.550 | 29.800 | 30.300 | 20.686 | 2,922,498 |
| 2024-02-29 | 28.750 | 30.200 | 28.560 | 30.150 | 20.583 | 2,910,031 |
| 2024-02-28 | 30.550 | 32.030 | 29.110 | 29.130 | 19.887 | 4,870,509 |
| 2024-02-27 | 29.600 | 30.540 | 29.320 | 30.520 | 20.836 | 2,414,809 |
| 2024-02-26 | 29.300 | 30.060 | 29.120 | 29.640 | 20.235 | 2,593,931 |
| 2024-02-23 | 29.100 | 29.650 | 28.750 | 29.540 | 20.167 | 2,648,889 |
| 2024-02-22 | 28.520 | 29.070 | 28.410 | 28.950 | 19.764 | 2,102,329 |
| 2024-02-21 | 27.880 | 29.550 | 27.750 | 28.740 | 19.621 | 3,961,134 |
| 2024-02-20 | 27.890 | 28.200 | 27.340 | 28.090 | 19.177 | 2,107,280 |
| 2024-02-19 | 27.660 | 28.390 | 27.510 | 27.910 | 19.054 | 4,074,054 |
| 2024-02-08 | 26.600 | 28.370 | 26.600 | 28.030 | 19.136 | 5,039,353 |
| 2024-02-07 | 25.550 | 27.470 | 25.520 | 26.600 | 18.160 | 5,147,536 |
| 2024-02-06 | 23.520 | 25.850 | 22.710 | 25.600 | 17.477 | 5,512,162 |
| 2024-02-05 | 25.300 | 25.370 | 23.030 | 23.500 | 16.043 | 4,179,330 |
| 2024-02-02 | 26.890 | 27.200 | 24.600 | 25.580 | 17.463 | 3,509,342 |
| 2024-02-01 | 27.520 | 27.640 | 26.800 | 26.900 | 18.364 | 2,770,740 |
| 2024-01-31 | 28.380 | 29.030 | 27.300 | 27.460 | 18.747 | 2,783,225 |
| 2024-01-30 | 29.100 | 29.570 | 28.490 | 28.490 | 19.450 | 2,436,840 |
| 2024-01-29 | 30.280 | 30.490 | 29.320 | 29.330 | 20.023 | 3,025,120 |
| 2024-01-26 | 30.830 | 31.270 | 30.010 | 30.100 | 20.549 | 4,072,880 |
| 2024-01-25 | 30.460 | 31.100 | 29.810 | 31.080 | 21.218 | 4,594,634 |
| 2024-01-24 | 31.000 | 31.230 | 29.370 | 30.470 | 20.802 | 4,258,587 |
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.