Shijiazhuang Shangtai Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 75.010 | 75.200 | 73.100 | 74.180 | 52.310 | 11,642,960 |
| 2026-04-21 | 72.230 | 74.630 | 70.820 | 73.990 | 52.176 | 14,225,122 |
| 2026-04-20 | 74.630 | 74.800 | 71.390 | 72.230 | 50.935 | 11,698,565 |
| 2026-04-17 | 74.740 | 76.200 | 74.010 | 74.670 | 52.655 | 6,093,815 |
| 2026-04-16 | 74.790 | 76.100 | 73.610 | 74.730 | 52.697 | 7,986,792 |
| 2026-04-15 | 75.970 | 76.870 | 73.870 | 74.250 | 52.359 | 7,706,840 |
| 2026-04-14 | 72.080 | 75.990 | 70.470 | 75.960 | 53.565 | 13,178,491 |
| 2026-04-13 | 73.800 | 74.600 | 71.500 | 71.620 | 50.504 | 11,148,821 |
| 2026-04-10 | 73.900 | 75.790 | 73.280 | 74.380 | 52.451 | 8,963,388 |
| 2026-04-09 | 72.110 | 74.810 | 70.990 | 73.100 | 51.548 | 6,296,141 |
| 2026-04-08 | 72.380 | 74.500 | 71.820 | 72.830 | 51.358 | 5,904,500 |
| 2026-04-07 | 70.680 | 72.690 | 70.210 | 71.010 | 50.074 | 4,147,955 |
| 2026-04-03 | 73.530 | 74.000 | 70.060 | 70.230 | 49.524 | 4,973,235 |
| 2026-04-02 | 74.330 | 74.480 | 71.180 | 73.360 | 51.731 | 8,711,011 |
| 2026-04-01 | 75.230 | 76.580 | 74.010 | 74.600 | 52.606 | 5,954,114 |
| 2026-03-31 | 75.650 | 76.950 | 73.210 | 74.280 | 52.380 | 7,677,040 |
| 2026-03-30 | 79.530 | 79.800 | 75.600 | 76.250 | 53.769 | 7,607,810 |
| 2026-03-27 | 77.460 | 81.180 | 76.180 | 79.990 | 56.407 | 10,885,707 |
| 2026-03-26 | 75.500 | 81.500 | 74.580 | 78.140 | 55.102 | 11,705,867 |
| 2026-03-25 | 75.180 | 76.180 | 73.660 | 75.600 | 53.311 | 6,986,438 |
| 2026-03-24 | 77.120 | 77.120 | 72.800 | 74.760 | 52.719 | 7,487,622 |
| 2026-03-23 | 78.000 | 80.380 | 75.150 | 76.030 | 53.614 | 12,075,357 |
| 2026-03-20 | 75.350 | 81.240 | 73.440 | 78.440 | 55.314 | 14,876,743 |
| 2026-03-19 | 79.680 | 79.970 | 73.600 | 75.050 | 52.923 | 11,606,054 |
| 2026-03-18 | 82.830 | 83.500 | 79.760 | 80.510 | 56.773 | 6,648,460 |
| 2026-03-17 | 85.700 | 87.280 | 82.490 | 82.540 | 58.205 | 8,005,755 |
| 2026-03-16 | 85.000 | 86.480 | 83.700 | 84.650 | 59.693 | 13,151,625 |
| 2026-03-13 | 87.380 | 89.000 | 85.860 | 86.660 | 61.110 | 23,837,409 |
| 2026-03-12 | 82.310 | 82.310 | 79.560 | 81.400 | 57.401 | 7,192,360 |
| 2026-03-11 | 77.340 | 82.260 | 76.850 | 81.940 | 57.782 | 13,015,163 |
| 2026-03-10 | 76.790 | 78.240 | 76.740 | 77.260 | 54.481 | 3,941,000 |
| 2026-03-09 | 75.100 | 77.400 | 72.280 | 76.430 | 53.896 | 6,070,540 |
| 2026-03-06 | 73.990 | 76.150 | 73.700 | 75.850 | 53.487 | 3,052,926 |
| 2026-03-05 | 73.600 | 74.850 | 73.200 | 74.170 | 52.303 | 3,602,550 |
| 2026-03-04 | 73.050 | 73.660 | 71.860 | 72.880 | 51.393 | 5,207,020 |
| 2026-03-03 | 76.280 | 77.600 | 73.310 | 73.540 | 51.858 | 6,790,420 |
| 2026-03-02 | 78.700 | 79.570 | 75.700 | 76.300 | 53.805 | 7,266,303 |
| 2026-02-27 | 79.090 | 80.150 | 78.000 | 79.850 | 56.308 | 4,027,626 |
| 2026-02-26 | 80.340 | 81.500 | 79.080 | 79.190 | 55.842 | 5,591,600 |
| 2026-02-25 | 77.960 | 81.010 | 77.950 | 80.380 | 56.682 | 6,581,962 |
| 2026-02-24 | 79.050 | 79.380 | 77.800 | 77.900 | 54.933 | 3,087,733 |
| 2026-02-13 | 78.000 | 78.960 | 77.660 | 78.240 | 55.173 | 2,849,420 |
| 2026-02-12 | 77.990 | 78.900 | 77.380 | 78.530 | 55.377 | 3,882,480 |
| 2026-02-11 | 76.560 | 78.660 | 76.050 | 78.110 | 55.081 | 5,072,916 |
| 2026-02-10 | 76.860 | 77.770 | 76.180 | 76.310 | 53.812 | 3,648,701 |
| 2026-02-09 | 79.340 | 79.380 | 76.450 | 77.150 | 54.404 | 5,936,379 |
| 2026-02-06 | 74.580 | 79.490 | 74.100 | 78.800 | 55.567 | 9,406,112 |
| 2026-02-05 | 75.890 | 76.150 | 74.550 | 75.150 | 52.994 | 3,180,380 |
| 2026-02-04 | 75.340 | 76.050 | 74.670 | 75.900 | 53.522 | 4,009,040 |
| 2026-02-03 | 74.500 | 75.500 | 73.060 | 75.330 | 53.120 | 4,029,653 |
| 2026-02-02 | 75.650 | 76.740 | 73.610 | 73.780 | 52.027 | 4,511,220 |
| 2026-01-30 | 74.790 | 76.380 | 73.890 | 75.850 | 53.487 | 4,620,152 |
| 2026-01-29 | 75.650 | 76.870 | 74.700 | 75.060 | 52.930 | 4,904,977 |
| 2026-01-28 | 76.010 | 76.510 | 74.250 | 75.930 | 53.544 | 5,781,227 |
| 2026-01-27 | 77.340 | 77.400 | 73.160 | 76.600 | 54.016 | 8,490,745 |
| 2026-01-26 | 81.950 | 82.010 | 76.880 | 77.490 | 54.644 | 10,914,848 |
| 2026-01-23 | 80.190 | 82.170 | 79.840 | 81.760 | 57.655 | 5,588,660 |
| 2026-01-22 | 81.310 | 81.880 | 79.560 | 80.190 | 56.548 | 3,975,322 |
| 2026-01-21 | 79.180 | 81.980 | 79.180 | 81.220 | 57.274 | 4,817,162 |
| 2026-01-20 | 83.000 | 84.300 | 78.610 | 79.800 | 56.273 | 8,819,825 |
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.