Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	30.810	31.470	30.100	30.990	21.157	4,075,671
2024-01-22	33.350	33.400	30.780	30.890	21.088	5,234,065
2024-01-19	33.400	34.750	33.330	33.390	22.795	4,142,040
2024-01-18	32.900	33.550	32.350	33.530	22.891	3,919,689
2024-01-17	34.140	34.340	33.140	33.140	22.624	1,824,359
2024-01-16	34.100	34.730	33.720	34.340	23.444	2,749,588
2024-01-15	34.890	34.890	34.890	34.890	23.819	0
2024-01-12	34.660	35.430	34.480	34.890	23.819	5,191,670
2024-01-11	33.130	34.990	32.990	34.770	23.737	6,389,048
2024-01-10	33.160	33.720	32.710	33.340	22.761	3,122,011
2024-01-09	33.370	33.770	32.820	33.180	22.652	3,951,056
2024-01-08	33.940	34.340	33.140	33.150	22.631	3,213,270
2024-01-05	34.260	35.400	34.010	34.080	23.266	4,752,020
2024-01-04	34.520	34.610	33.930	34.270	23.396	3,150,420
2024-01-03	35.530	35.580	34.430	34.600	23.621	6,038,149
2024-01-02	36.490	36.500	35.660	35.690	24.365	6,744,659
2023-12-29	37.280	37.690	35.800	36.620	25.000	10,827,979
2023-12-28	36.720	37.900	35.000	37.330	25.485	12,637,941
2023-12-27	37.110	37.190	36.420	36.610	24.993	1,560,293
2023-12-26	37.680	37.700	36.850	37.090	25.321	847,905
2023-12-25	38.170	38.440	37.660	37.680	25.724	1,084,860
2023-12-22	37.640	38.660	37.180	38.040	25.970	1,626,968
2023-12-21	37.080	38.010	36.810	37.780	25.792	1,701,915
2023-12-20	37.690	38.100	37.130	37.190	25.389	1,047,340
2023-12-19	37.660	37.950	37.110	37.580	25.656	1,277,145
2023-12-18	38.680	39.150	37.580	37.670	25.717	1,239,890
2023-12-15	39.010	39.500	38.720	38.990	26.618	1,216,040
2023-12-14	39.330	39.880	38.890	39.000	26.625	1,180,578
2023-12-13	39.770	39.820	39.050	39.100	26.693	796,188
2023-12-12	40.040	40.280	39.480	39.930	27.260	1,256,500
2023-12-11	39.640	40.350	38.860	40.240	27.472	1,368,640
2023-12-08	40.520	40.700	39.660	39.670	27.082	975,940
2023-12-07	41.000	41.000	39.820	40.300	27.513	1,140,619
2023-12-06	40.270	41.720	40.250	40.940	27.950	1,453,510
2023-12-05	41.160	41.720	40.300	40.310	27.519	1,003,928
2023-12-04	41.680	41.740	41.060	41.160	28.100	649,510
2023-12-01	41.340	42.040	40.710	41.570	28.380	1,163,349
2023-11-30	42.050	42.290	40.910	41.340	28.223	1,358,497
2023-11-29	42.890	42.890	42.000	42.050	28.707	920,756
2023-11-28	42.520	43.380	42.000	42.800	29.219	1,091,084
2023-11-27	43.010	43.450	42.280	42.450	28.980	968,807
2023-11-24	44.440	44.500	43.300	43.400	29.629	1,186,271
2023-11-23	44.220	44.580	44.020	44.510	30.387	768,549
2023-11-22	45.420	45.500	44.220	44.220	30.189	1,610,708
2023-11-21	45.900	46.300	45.410	45.650	31.165	999,381
2023-11-20	45.600	45.990	44.580	45.950	31.370	1,332,328
2023-11-17	45.000	45.850	44.660	45.600	31.131	1,014,249
2023-11-16	46.110	46.290	45.050	45.100	30.790	1,558,874
2023-11-15	45.830	46.780	45.820	46.290	31.602	1,896,970
2023-11-14	45.460	45.800	45.060	45.470	31.042	1,145,989
2023-11-13	45.260	45.580	45.040	45.450	31.028	982,095
2023-11-10	45.860	45.860	45.060	45.230	30.878	865,760
2023-11-09	45.920	46.290	45.590	45.900	31.336	969,589
2023-11-08	45.660	46.180	45.450	45.840	31.295	1,023,415
2023-11-07	46.500	46.500	45.180	45.810	31.274	1,350,300
2023-11-06	44.500	46.650	44.500	46.300	31.609	2,348,298
2023-11-03	43.940	44.920	43.880	44.380	30.298	888,020
2023-11-02	45.260	45.390	44.040	44.120	30.120	876,971
2023-11-01	45.070	45.490	44.370	45.250	30.892	1,001,140
2023-10-31	46.000	46.380	45.030	45.350	30.960	961,097

← NewerPage 12 of 16 · 921 trading daysOlder →

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.