Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	80.000	83.400	78.820	82.960	58.501	8,406,860
2025-10-22	83.300	85.550	80.100	81.000	57.119	9,504,880
2025-10-21	83.000	85.430	82.020	83.610	58.959	9,446,080
2025-10-20	85.430	85.900	81.700	82.980	58.515	9,879,240
2025-10-17	82.620	89.770	82.400	82.990	58.522	19,002,060
2025-10-16	78.450	84.440	78.020	83.450	58.846	14,390,670
2025-10-15	78.130	79.120	76.100	78.440	55.314	8,472,121
2025-10-14	81.120	83.380	77.500	77.800	54.862	11,594,100
2025-10-13	74.260	80.890	74.260	79.790	56.266	14,044,378
2025-10-10	86.490	86.500	76.500	78.170	55.123	21,741,206
2025-10-09	85.600	89.030	82.900	85.000	59.940	15,734,740
2025-09-30	75.800	83.710	75.200	83.710	59.030	14,736,995
2025-09-29	71.500	76.980	71.430	76.100	53.663	14,940,011
2025-09-26	71.200	73.400	70.100	70.290	49.566	12,667,779
2025-09-25	68.790	72.590	68.790	71.600	50.490	14,487,414
2025-09-24	65.590	70.290	65.020	69.280	48.854	12,873,840
2025-09-23	66.660	67.800	64.010	65.890	46.464	10,857,364
2025-09-22	68.450	68.670	65.100	66.650	47.000	10,955,273
2025-09-19	67.720	69.350	67.190	68.620	48.389	11,963,966
2025-09-18	69.810	70.800	66.800	68.010	47.959	17,762,544
2025-09-17	68.020	73.550	66.810	70.280	49.559	24,324,127
2025-09-16	69.790	69.790	66.100	68.620	48.389	33,214,160
2025-09-15	66.140	70.530	65.660	70.530	49.736	35,820,762
2025-09-12	63.930	64.750	62.600	64.120	45.216	16,070,992
2025-09-11	63.780	64.160	62.600	63.100	44.496	16,504,595
2025-09-10	64.760	65.580	63.510	63.750	44.955	18,862,760
2025-09-09	67.520	69.000	65.470	66.000	46.541	25,001,572
2025-09-08	67.000	67.500	64.730	64.990	45.829	28,075,448
2025-09-05	58.380	64.300	58.010	64.300	45.343	23,257,376
2025-09-04	57.450	60.380	57.230	58.450	41.217	19,345,928
2025-09-03	57.710	59.180	57.060	57.420	40.491	11,896,115
2025-09-02	59.740	60.300	57.000	57.540	40.576	14,567,168
2025-09-01	59.580	61.190	59.060	59.260	41.788	18,110,456
2025-08-29	54.980	60.310	54.550	60.310	42.529	24,683,957
2025-08-28	54.400	55.270	53.380	54.830	38.665	8,815,030
2025-08-27	57.450	57.470	54.480	54.520	38.446	14,091,257
2025-08-26	57.010	57.790	56.800	57.310	40.413	6,710,130
2025-08-25	58.090	58.380	56.570	57.230	40.357	12,361,984
2025-08-22	56.010	58.380	55.710	57.970	40.879	12,032,571
2025-08-21	56.000	57.180	55.580	56.030	39.511	11,646,600
2025-08-20	55.320	56.780	54.750	56.120	39.574	13,828,890
2025-08-19	55.300	55.400	54.180	54.480	38.418	7,125,440
2025-08-18	55.990	55.990	54.750	55.180	38.911	8,297,559
2025-08-15	52.770	55.240	52.660	55.140	38.883	9,040,883
2025-08-14	53.550	53.950	52.650	52.870	37.282	6,128,225
2025-08-13	54.700	54.840	53.210	53.610	37.804	7,662,900
2025-08-12	54.360	55.200	53.810	54.500	38.432	5,359,810
2025-08-11	51.760	56.200	51.750	54.490	38.425	10,851,524
2025-08-08	52.000	52.240	51.300	51.760	36.500	2,961,140
2025-08-07	51.800	52.500	51.610	52.180	36.796	3,934,000
2025-08-06	50.960	52.080	50.660	52.000	36.669	5,293,820
2025-08-05	51.510	51.530	50.680	50.970	35.943	3,990,560
2025-08-04	50.130	51.480	49.680	51.330	36.196	4,389,560
2025-08-01	50.110	50.960	49.200	50.550	35.646	4,702,321
2025-07-31	51.900	52.390	50.150	50.520	35.625	7,098,981
2025-07-30	53.700	53.780	51.500	51.950	36.634	6,633,488
2025-07-29	53.200	54.080	52.850	53.700	37.868	3,998,268
2025-07-28	54.130	54.250	52.820	53.200	37.515	6,154,631
2025-07-25	54.430	54.940	53.850	54.150	38.185	4,948,580
2025-07-24	53.680	54.780	53.510	54.300	38.291	5,089,649

← NewerPage 5 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.