Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	82.410	83.800	82.280	82.680	58.303	5,765,146
2026-01-16	84.830	85.050	81.540	82.730	58.339	10,995,723
2026-01-15	86.090	87.500	85.090	86.950	61.315	11,918,886
2026-01-14	86.000	87.200	84.650	86.070	60.694	9,756,860
2026-01-13	83.200	86.500	83.140	84.590	59.650	8,375,116
2026-01-12	84.350	85.090	81.700	83.180	58.656	7,821,256
2026-01-09	81.980	84.960	81.700	84.900	59.869	6,958,483
2026-01-08	85.500	85.800	80.710	81.770	57.662	10,141,191
2026-01-07	88.220	88.880	85.580	85.980	60.631	6,399,290
2026-01-06	88.820	89.500	87.010	88.680	62.535	6,233,416
2026-01-05	86.040	89.580	85.680	88.860	62.661	4,803,303
2025-12-31	86.660	87.270	85.140	85.810	60.511	3,275,924
2025-12-30	84.690	88.580	83.780	86.400	60.927	5,135,663
2025-12-29	86.230	86.590	83.510	84.790	59.791	4,777,640
2025-12-26	85.220	88.660	85.110	86.590	61.061	4,680,205
2025-12-25	84.610	86.610	84.110	85.550	60.327	3,608,360
2025-12-24	85.080	86.000	83.550	84.600	59.657	3,894,240
2025-12-23	82.710	87.250	82.510	85.580	60.349	6,621,364
2025-12-22	78.990	84.360	78.950	82.680	58.303	7,111,860
2025-12-19	79.600	79.600	77.890	78.710	55.504	4,221,140
2025-12-18	81.070	81.070	78.520	78.630	55.448	4,277,942
2025-12-17	80.660	82.450	79.510	81.400	57.401	5,299,560
2025-12-16	81.520	82.070	78.400	80.330	56.646	6,121,687
2025-12-15	85.290	86.700	81.400	82.970	58.508	6,341,363
2025-12-12	84.620	87.140	82.300	86.070	60.694	7,691,426
2025-12-11	86.220	88.240	83.900	84.200	59.375	5,050,987
2025-12-10	86.490	87.680	84.260	86.190	60.779	4,853,209
2025-12-09	85.070	87.100	84.400	86.180	60.772	5,073,083
2025-12-08	85.880	86.500	83.730	86.030	60.666	8,035,763
2025-12-05	85.650	87.660	83.880	85.400	60.222	5,248,307
2025-12-04	84.360	86.860	83.900	85.090	60.003	4,531,133
2025-12-03	85.810	86.060	83.880	84.400	59.516	5,000,100
2025-12-02	86.670	87.580	85.110	86.310	60.863	4,238,806
2025-12-01	87.180	90.010	85.650	86.920	61.293	7,475,400
2025-11-28	83.500	87.880	82.920	87.200	61.491	10,122,340
2025-11-27	83.850	85.210	82.430	83.330	58.762	7,889,700
2025-11-26	85.240	85.890	82.010	83.860	59.136	9,618,182
2025-11-25	86.700	87.990	85.110	85.250	60.116	5,531,960
2025-11-24	86.000	89.270	84.930	86.400	60.927	6,238,282
2025-11-21	90.060	91.500	85.500	85.900	60.574	9,210,654
2025-11-20	96.300	98.000	92.180	92.370	65.137	6,599,523
2025-11-19	91.530	98.190	91.300	96.300	67.908	9,973,910
2025-11-18	95.000	96.050	90.550	91.830	64.756	10,655,831
2025-11-17	99.930	101.00	91.100	95.400	67.273	11,850,160
2025-11-14	106.41	107.49	100.00	101.00	71.222	9,938,320
2025-11-13	100.18	109.70	100.18	108.60	76.581	11,368,862
2025-11-12	99.920	103.49	95.030	100.00	70.517	8,985,102
2025-11-11	102.76	103.40	98.100	100.20	70.658	6,529,012
2025-11-10	102.00	105.29	99.300	100.38	70.785	10,555,552
2025-11-07	93.890	103.00	92.330	101.41	71.511	14,513,520
2025-11-06	94.290	97.000	92.500	93.830	66.166	7,378,980
2025-11-05	88.090	95.080	88.000	94.290	66.491	10,397,100
2025-11-04	93.800	96.890	88.850	90.760	64.001	10,947,300
2025-11-03	99.150	99.190	91.380	93.760	66.117	15,213,016
2025-10-31	93.130	102.32	92.090	99.400	70.094	18,647,862
2025-10-30	87.940	93.500	86.010	93.020	65.595	15,790,233
2025-10-29	83.060	89.400	83.030	88.600	62.478	12,796,420
2025-10-28	80.920	83.640	79.500	83.030	58.550	12,637,049
2025-10-27	84.100	86.200	81.890	83.520	58.896	11,319,056
2025-10-24	83.520	85.070	82.650	84.900	59.869	6,680,300

← NewerPage 4 of 5 · 243 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.