Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	52.670	53.570	52.520	53.300	36.388	2,314,760
2023-07-28	51.830	52.680	51.200	52.680	35.964	1,580,535
2023-07-27	52.870	53.200	52.110	52.140	35.596	1,296,885
2023-07-26	52.700	52.950	52.330	52.570	35.889	927,015
2023-07-25	52.130	53.060	52.130	52.760	36.019	1,509,813
2023-07-24	52.000	52.390	51.600	51.810	35.370	1,012,480
2023-07-21	52.310	52.790	51.590	51.950	35.466	1,374,056
2023-07-20	53.000	53.910	52.300	52.350	35.739	1,858,449
2023-07-19	53.500	53.520	52.770	52.950	36.149	956,867
2023-07-18	53.600	53.690	52.820	53.340	36.415	1,376,114
2023-07-17	54.000	54.100	53.050	53.190	36.313	1,682,832
2023-07-14	54.640	55.200	53.930	54.360	37.111	1,937,549
2023-07-13	53.860	55.090	53.860	54.640	37.302	1,837,207
2023-07-12	54.400	54.660	53.660	53.780	36.715	1,605,660
2023-07-11	53.880	54.490	53.430	54.450	37.173	1,732,187
2023-07-10	53.800	54.800	53.670	53.990	36.859	1,929,958
2023-07-07	55.000	55.450	53.490	53.580	36.579	2,531,340
2023-07-06	55.350	55.890	54.570	55.380	37.808	1,725,410
2023-07-05	56.740	56.740	55.750	55.780	38.081	1,717,791
2023-07-04	56.640	56.760	56.110	56.750	38.743	1,631,561
2023-07-03	56.790	57.420	56.390	56.860	38.818	2,370,190
2023-06-30	55.720	57.210	55.300	56.310	38.442	3,369,972
2023-06-29	55.760	56.240	55.110	55.690	38.019	2,026,995
2023-06-28	57.000	57.000	55.300	55.700	38.026	3,091,523
2023-06-27	57.880	58.280	55.840	57.010	38.920	3,344,163
2023-06-26	61.010	61.070	57.380	57.930	39.548	3,881,574
2023-06-21	63.510	64.400	60.510	60.750	41.474	4,304,063
2023-06-20	64.000	64.740	63.390	63.660	43.460	1,592,263
2023-06-19	66.150	66.840	63.800	64.060	43.733	2,642,259
2023-06-16	66.570	67.000	65.150	66.880	45.659	3,037,146
2023-06-15	62.700	66.450	62.570	65.860	44.962	3,612,550
2023-06-14	63.660	63.930	62.000	62.890	42.935	2,892,594
2023-06-13	65.340	65.340	63.660	63.760	43.529	2,110,922
2023-06-12	66.400	66.400	63.000	65.340	44.607	2,970,675
2023-06-09	63.980	67.670	63.980	66.450	45.365	4,937,501
2023-06-08	64.030	65.450	64.000	64.280	43.884	2,058,147
2023-06-07	65.600	65.940	62.500	64.300	43.897	3,620,794
2023-06-06	66.490	67.200	65.560	65.800	44.921	1,156,269
2023-06-05	67.350	67.350	66.250	66.650	45.501	1,381,940
2023-06-02	65.680	67.280	65.680	66.850	45.638	2,092,633
2023-06-01	64.640	66.470	64.300	65.310	44.587	1,682,597
2023-05-31	66.300	66.300	64.780	64.780	44.225	1,490,882
2023-05-30	65.650	66.360	64.830	66.000	45.058	1,657,987
2023-05-29	66.400	67.950	64.650	65.990	45.051	3,588,368
2023-05-26	70.680	70.680	66.800	67.060	45.099	3,900,307
2023-05-25	71.150	72.090	69.740	70.860	47.654	1,586,975
2023-05-24	71.400	72.600	70.600	71.460	48.058	1,727,600
2023-05-23	72.470	74.200	71.660	71.850	48.320	1,721,185
2023-05-22	72.070	72.690	71.010	72.330	48.643	1,905,349
2023-05-19	72.660	73.160	71.710	72.070	48.468	1,462,440
2023-05-18	75.000	75.200	72.350	72.500	48.757	2,742,357
2023-05-17	75.000	75.800	74.200	75.190	50.566	2,738,666
2023-05-16	77.010	77.210	74.780	75.010	50.445	2,629,239
2023-05-15	72.140	77.000	72.140	76.580	51.501	6,887,388
2023-05-12	72.320	75.150	71.990	72.060	48.461	3,231,258
2023-05-11	70.120	73.930	70.100	72.270	48.602	3,677,588
2023-05-10	67.890	72.200	67.300	70.640	47.506	3,204,803
2023-05-09	68.300	69.500	67.620	68.300	45.933	2,000,462
2023-05-08	70.530	71.580	68.400	69.400	46.672	2,649,920
2023-05-05	71.860	71.860	68.130	70.550	47.446	3,039,247

← NewerPage 14 of 16 · 922 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.