Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.260	54.500	50.260	52.400	52.400	6,541,504
2026-07-20	48.990	51.800	48.190	50.760	50.760	6,181,389
2026-07-17	51.470	53.700	49.100	49.650	49.650	6,324,651
2026-07-16	51.080	52.240	50.600	51.410	51.410	4,012,465
2026-07-15	50.230	52.880	49.950	51.990	51.990	5,801,080
2026-07-14	49.850	50.540	48.660	49.960	49.960	5,668,020
2026-07-13	48.500	50.820	47.200	50.310	50.310	8,512,520
2026-07-10	52.120	52.730	48.290	48.890	48.890	11,869,420
2026-07-09	54.710	56.980	51.010	52.740	52.740	6,194,486
2026-07-08	58.810	59.740	54.000	54.110	54.110	6,459,863
2026-07-07	59.050	63.500	58.220	58.950	58.950	5,280,420
2026-07-06	60.860	61.100	58.080	58.980	58.980	6,011,300
2026-07-03	62.270	63.200	61.010	61.190	61.190	5,392,094
2026-07-02	90.080	90.660	87.270	87.760	61.886	5,989,153
2026-07-01	67.186	67.286	62.614	65.429	64.594	7,044,287
2026-06-30	94.980	95.560	91.550	93.510	65.941	7,938,977
2026-06-29	85.000	94.240	82.020	94.240	66.455	9,756,943
2026-06-26	89.000	89.680	85.070	85.670	60.412	4,690,611
2026-06-25	92.790	93.550	89.510	90.040	63.494	4,085,587
2026-06-24	92.000	94.780	88.000	93.450	65.898	6,804,560
2026-06-23	92.820	95.000	91.850	93.290	65.785	7,213,850
2026-06-22	89.350	93.400	86.710	93.380	65.849	7,801,543
2026-06-18	92.890	94.820	87.510	88.700	62.549	7,446,737
2026-06-17	93.150	94.500	90.380	92.800	65.440	5,120,235
2026-06-16	93.770	96.200	91.000	94.130	66.378	6,550,212
2026-06-15	89.340	93.650	89.160	92.110	64.953	7,185,466
2026-06-12	83.500	90.520	82.200	89.450	63.078	8,407,585
2026-06-11	86.700	88.270	83.000	83.180	58.656	5,691,378
2026-06-10	89.320	94.470	87.000	87.700	61.843	5,927,948
2026-06-09	88.120	91.000	85.510	90.000	63.465	6,125,266
2026-06-08	85.000	88.660	82.100	88.660	62.520	9,389,660
2026-06-05	91.010	91.600	87.730	88.390	62.330	6,550,930
2026-06-04	95.750	96.750	90.410	91.150	64.276	6,207,268
2026-06-03	95.310	98.300	93.310	97.420	68.698	8,331,838
2026-06-02	92.000	96.600	90.470	95.670	67.464	11,238,556
2026-06-01	86.940	94.200	86.940	91.980	64.862	9,851,380
2026-05-29	92.740	92.740	86.190	87.520	61.717	7,989,100
2026-05-28	93.000	93.690	89.100	92.660	65.341	6,521,971
2026-05-27	89.540	94.980	89.540	93.530	65.955	12,710,411
2026-05-26	88.600	92.890	87.330	90.280	63.663	9,077,600
2026-05-25	88.810	90.000	87.000	88.490	62.400	8,207,920
2026-05-22	89.720	91.300	88.000	88.820	62.633	10,297,744
2026-05-21	87.990	92.880	86.150	89.370	63.021	14,347,377
2026-05-20	80.170	87.800	78.510	87.380	61.618	23,125,690
2026-05-19	77.130	80.180	76.380	80.090	56.477	5,794,600
2026-05-18	77.000	80.180	74.800	77.330	54.531	7,438,340
2026-05-15	78.880	81.710	78.810	79.950	56.378	8,215,221
2026-05-14	77.960	81.210	77.580	79.390	55.983	10,797,381
2026-05-13	78.000	80.060	77.530	77.950	54.968	6,825,840
2026-05-12	80.450	80.730	76.680	78.690	55.490	9,771,732
2026-05-11	82.000	83.110	79.900	80.320	56.639	8,477,394
2026-05-08	82.650	84.440	82.030	82.250	58.000	6,310,080
2026-05-07	86.470	86.470	82.130	82.660	58.289	9,985,550
2026-05-06	85.680	87.490	84.010	86.900	61.279	9,201,721
2026-04-30	84.000	86.200	83.220	85.650	60.398	11,572,974
2026-04-29	80.000	85.000	79.190	84.320	59.460	17,064,250
2026-04-28	75.000	80.840	74.860	80.180	56.541	19,710,838
2026-04-27	77.760	79.900	77.750	78.380	55.271	11,843,916
2026-04-24	74.970	78.660	74.740	77.240	54.467	12,519,656
2026-04-23	74.260	77.620	72.300	74.980	52.874	15,564,593

← NewerPage 2 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.