Shijiazhuang Shangtai Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 55.200 | 55.280 | 53.510 | 53.700 | 37.868 | 9,445,940 |
| 2025-07-22 | 51.750 | 56.080 | 51.670 | 55.550 | 39.172 | 14,457,065 |
| 2025-07-21 | 50.570 | 52.190 | 50.320 | 51.900 | 36.598 | 8,767,178 |
| 2025-07-18 | 50.720 | 51.300 | 50.240 | 50.570 | 35.660 | 5,928,059 |
| 2025-07-17 | 50.710 | 51.690 | 50.300 | 50.550 | 35.646 | 5,303,981 |
| 2025-07-16 | 49.190 | 51.420 | 49.190 | 50.800 | 35.823 | 10,875,149 |
| 2025-07-15 | 49.700 | 50.150 | 49.080 | 49.450 | 34.871 | 5,589,029 |
| 2025-07-14 | 48.880 | 50.350 | 48.820 | 49.930 | 35.209 | 7,920,080 |
| 2025-07-11 | 49.520 | 49.740 | 48.820 | 48.900 | 34.483 | 6,686,024 |
| 2025-07-10 | 49.810 | 50.790 | 49.010 | 49.570 | 34.955 | 6,716,220 |
| 2025-07-09 | 50.400 | 50.610 | 49.720 | 49.810 | 35.125 | 5,693,940 |
| 2025-07-08 | 48.180 | 50.580 | 48.180 | 50.250 | 35.435 | 10,079,059 |
| 2025-07-07 | 49.500 | 50.100 | 48.100 | 48.260 | 34.032 | 7,298,803 |
| 2025-07-04 | 50.100 | 50.330 | 49.400 | 49.430 | 34.857 | 6,046,740 |
| 2025-07-03 | 49.000 | 50.570 | 48.660 | 50.330 | 35.491 | 9,020,060 |
| 2025-07-02 | 48.600 | 49.750 | 48.210 | 49.200 | 34.694 | 4,811,240 |
| 2025-07-01 | 48.800 | 48.800 | 47.900 | 48.790 | 34.405 | 5,341,536 |
| 2025-06-30 | 49.180 | 49.410 | 48.600 | 48.760 | 34.384 | 4,992,656 |
| 2025-06-27 | 49.700 | 50.280 | 48.950 | 49.150 | 34.659 | 6,235,045 |
| 2025-06-26 | 49.210 | 50.380 | 49.210 | 49.580 | 34.962 | 7,583,990 |
| 2025-06-25 | 49.740 | 49.960 | 48.990 | 49.490 | 34.899 | 6,846,397 |
| 2025-06-24 | 46.540 | 50.200 | 46.360 | 49.710 | 35.054 | 14,708,540 |
| 2025-06-23 | 46.000 | 47.100 | 45.900 | 46.420 | 32.734 | 3,741,819 |
| 2025-06-20 | 46.590 | 47.340 | 46.280 | 46.290 | 32.642 | 2,387,476 |
| 2025-06-19 | 47.460 | 47.860 | 46.500 | 46.670 | 32.910 | 3,436,728 |
| 2025-06-18 | 47.000 | 48.200 | 46.900 | 47.520 | 33.510 | 3,269,140 |
| 2025-06-17 | 46.860 | 47.770 | 46.660 | 47.260 | 33.326 | 4,295,200 |
| 2025-06-16 | 47.320 | 47.750 | 46.700 | 46.880 | 33.058 | 3,752,000 |
| 2025-06-13 | 48.000 | 48.250 | 46.910 | 47.310 | 33.362 | 6,714,556 |
| 2025-06-12 | 47.990 | 48.830 | 47.450 | 48.100 | 33.919 | 4,455,500 |
| 2025-06-11 | 47.380 | 48.780 | 47.330 | 48.300 | 34.060 | 7,358,899 |
| 2025-06-10 | 47.380 | 48.000 | 47.010 | 47.380 | 33.411 | 6,085,370 |
| 2025-06-09 | 47.460 | 48.580 | 47.150 | 47.430 | 33.446 | 7,245,130 |
| 2025-06-06 | 46.180 | 47.860 | 46.020 | 47.510 | 33.503 | 8,509,124 |
| 2025-06-05 | 45.520 | 46.170 | 45.340 | 46.100 | 32.508 | 6,031,074 |
| 2025-06-04 | 45.000 | 46.180 | 44.840 | 45.520 | 32.099 | 6,614,266 |
| 2025-06-03 | 44.540 | 45.090 | 44.020 | 44.920 | 31.676 | 6,776,806 |
| 2025-05-30 | 46.610 | 46.610 | 44.800 | 45.100 | 31.803 | 7,682,957 |
| 2025-05-29 | 46.510 | 47.020 | 46.500 | 46.720 | 32.946 | 4,949,908 |
| 2025-05-28 | 46.860 | 47.630 | 46.510 | 46.620 | 32.875 | 5,006,260 |
| 2025-05-27 | 46.900 | 47.120 | 46.060 | 47.110 | 33.221 | 5,613,192 |
| 2025-05-26 | 47.360 | 47.430 | 46.420 | 47.100 | 33.214 | 5,066,600 |
| 2025-05-23 | 47.960 | 47.960 | 47.270 | 47.300 | 33.355 | 6,503,700 |
| 2025-05-22 | 48.990 | 49.230 | 48.400 | 48.500 | 34.201 | 5,217,660 |
| 2025-05-21 | 49.850 | 50.080 | 49.030 | 49.230 | 34.716 | 6,891,140 |
| 2025-05-20 | 51.460 | 51.640 | 49.690 | 49.990 | 35.251 | 7,702,375 |
| 2025-05-19 | 51.990 | 52.560 | 51.350 | 52.080 | 36.161 | 4,817,437 |
| 2025-05-16 | 51.880 | 52.390 | 51.500 | 52.010 | 36.113 | 3,067,505 |
| 2025-05-15 | 52.170 | 52.750 | 51.410 | 51.980 | 36.092 | 4,392,920 |
| 2025-05-14 | 52.700 | 53.090 | 51.560 | 52.200 | 36.244 | 4,550,280 |
| 2025-05-13 | 53.300 | 54.080 | 52.550 | 52.770 | 36.640 | 5,117,750 |
| 2025-05-12 | 52.430 | 53.050 | 52.060 | 52.730 | 36.612 | 5,280,100 |
| 2025-05-09 | 52.840 | 52.840 | 51.310 | 51.800 | 35.967 | 4,226,320 |
| 2025-05-08 | 51.250 | 53.360 | 51.020 | 52.900 | 36.731 | 6,346,065 |
| 2025-05-07 | 52.780 | 52.900 | 50.980 | 51.390 | 35.682 | 6,448,825 |
| 2025-05-06 | 49.880 | 52.600 | 49.770 | 52.200 | 36.244 | 9,615,466 |
| 2025-04-30 | 50.540 | 50.670 | 49.330 | 49.370 | 34.280 | 5,825,416 |
| 2025-04-29 | 50.550 | 50.960 | 50.300 | 50.340 | 34.953 | 4,657,000 |
| 2025-04-28 | 53.080 | 54.200 | 50.180 | 50.850 | 35.307 | 7,526,775 |
| 2025-04-25 | 52.640 | 54.050 | 52.200 | 53.300 | 37.008 | 3,106,040 |
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.