Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	45.000	46.480	44.900	46.210	31.547	2,215,844
2023-10-27	43.860	45.480	42.810	45.220	30.871	1,982,650
2023-10-26	44.100	44.100	41.550	43.600	29.765	1,997,672
2023-10-25	45.200	45.510	43.800	44.410	30.318	1,212,597
2023-10-24	43.580	45.080	43.580	44.920	30.667	1,296,626
2023-10-23	45.620	46.000	43.520	43.580	29.752	1,256,130
2023-10-20	44.810	46.800	44.800	45.460	31.035	1,214,500
2023-10-19	45.500	45.980	45.000	45.190	30.851	632,613
2023-10-18	46.610	46.610	44.900	45.600	31.131	1,333,173
2023-10-17	46.010	47.700	45.850	46.580	31.800	978,180
2023-10-16	47.630	47.810	45.880	46.160	31.513	1,277,780
2023-10-13	49.000	49.120	47.610	47.830	32.653	1,229,774
2023-10-12	48.020	50.250	48.020	49.390	33.718	1,817,569
2023-10-11	47.300	48.200	46.770	47.950	32.735	1,404,979
2023-10-10	47.080	47.990	46.930	47.050	32.121	785,983
2023-10-09	47.880	48.240	47.030	47.070	32.134	1,295,897
2023-09-28	48.000	48.980	48.000	48.260	32.947	1,017,590
2023-09-27	47.790	49.300	47.570	48.270	32.954	962,410
2023-09-26	48.650	48.880	47.950	47.980	32.756	595,089
2023-09-25	49.570	49.570	48.360	48.660	33.220	960,617
2023-09-22	46.990	49.410	46.890	49.270	33.636	2,275,281
2023-09-21	47.290	47.560	47.010	47.060	32.128	689,729
2023-09-20	47.010	47.720	47.000	47.300	32.291	648,967
2023-09-19	48.000	48.020	47.110	47.330	32.312	1,531,320
2023-09-18	47.650	48.520	47.600	48.030	32.790	1,648,360
2023-09-15	47.350	48.110	46.700	47.440	32.387	1,839,740
2023-09-14	48.600	48.720	47.260	47.280	32.278	1,585,248
2023-09-13	49.700	49.990	48.130	48.970	33.432	4,172,392
2023-09-12	50.500	51.280	49.880	49.990	34.128	2,086,089
2023-09-11	52.400	52.600	50.180	50.480	34.462	3,362,885
2023-09-08	52.600	53.010	52.030	52.290	35.698	751,563
2023-09-07	52.310	53.660	51.280	53.050	36.217	1,913,489
2023-09-06	52.700	52.990	52.000	52.300	35.705	999,320
2023-09-05	53.500	53.900	52.720	52.790	36.039	875,562
2023-09-04	53.600	53.950	53.010	53.740	36.688	733,460
2023-09-01	52.570	53.940	52.450	53.550	36.558	1,817,989
2023-08-31	52.580	53.280	52.350	52.550	35.876	820,069
2023-08-30	52.990	53.770	52.600	52.810	36.053	1,150,800
2023-08-29	51.160	53.550	51.010	52.980	36.169	1,266,720
2023-08-28	54.550	55.000	51.300	51.460	35.131	1,556,352
2023-08-25	52.810	53.150	52.030	52.100	35.568	778,082
2023-08-24	52.750	53.600	51.750	53.150	36.285	1,350,036
2023-08-23	53.780	53.880	52.250	52.270	35.684	858,900
2023-08-22	55.200	55.200	53.150	53.900	36.797	1,193,080
2023-08-21	56.200	56.200	54.450	54.860	37.453	1,456,014
2023-08-18	55.430	56.800	55.200	55.590	37.951	2,186,703
2023-08-17	55.990	56.280	54.900	55.430	37.842	1,430,165
2023-08-16	56.900	56.900	55.400	55.850	38.128	1,253,963
2023-08-15	58.200	58.430	56.190	56.340	38.463	1,501,851
2023-08-14	57.000	58.260	55.880	58.200	39.733	1,925,061
2023-08-11	58.510	58.510	56.320	57.610	39.330	4,218,191
2023-08-10	58.820	59.860	58.310	59.420	40.566	2,047,260
2023-08-09	58.560	59.100	57.740	58.890	40.204	1,813,354
2023-08-08	58.330	59.600	58.100	58.590	39.999	3,692,819
2023-08-07	57.220	58.500	56.890	58.320	39.815	2,605,768
2023-08-04	58.460	58.640	56.840	57.710	39.398	4,396,796
2023-08-03	54.000	59.200	53.730	58.230	39.753	9,429,562
2023-08-02	52.810	53.880	52.510	53.830	36.749	2,522,944
2023-08-01	53.240	53.240	52.600	52.680	35.964	1,662,274
2023-07-31	52.670	53.570	52.520	53.300	36.388	2,314,760

← NewerPage 13 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.