Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	53.650	54.000	52.620	52.850	36.696	3,451,819
2025-04-23	53.510	54.200	53.160	53.530	37.168	4,013,380
2025-04-22	52.210	54.250	51.940	53.220	36.953	7,551,208
2025-04-21	50.410	53.100	50.170	52.470	36.432	5,571,300
2025-04-18	50.820	51.380	50.310	50.750	35.238	2,225,580
2025-04-17	49.930	51.550	49.900	51.170	35.529	4,089,657
2025-04-16	51.410	51.840	49.700	50.300	34.925	5,040,508
2025-04-15	52.360	53.220	51.660	52.000	36.106	3,947,350
2025-04-14	52.210	53.360	51.430	52.660	36.564	6,050,549
2025-04-11	51.500	52.680	50.540	51.860	36.008	8,461,836
2025-04-10	55.700	55.700	52.050	52.300	36.314	9,672,611
2025-04-09	52.200	54.820	50.500	54.150	37.598	8,437,440
2025-04-08	48.000	52.450	48.000	51.340	35.647	8,865,043
2025-04-07	54.000	54.500	52.250	52.250	36.279	4,559,520
2025-04-03	58.150	59.520	56.880	58.060	40.313	6,359,955
2025-04-02	56.500	59.570	55.350	59.380	41.230	7,766,507
2025-04-01	56.650	57.690	56.000	56.840	39.466	5,736,640
2025-03-31	54.770	57.380	53.760	56.220	39.036	8,916,180
2025-03-28	57.220	58.830	54.570	54.770	38.029	7,771,170
2025-03-27	57.520	59.340	57.000	57.200	39.716	7,237,326
2025-03-26	58.890	60.480	57.280	57.450	39.890	7,665,455
2025-03-25	60.900	61.850	58.650	58.840	40.855	7,879,799
2025-03-24	59.240	62.170	58.760	62.150	43.153	8,487,432
2025-03-21	60.910	61.610	59.000	59.290	41.167	5,965,442
2025-03-20	63.200	63.480	61.010	61.200	42.494	6,489,144
2025-03-19	62.490	64.200	61.680	63.600	44.160	9,388,086
2025-03-18	59.050	63.200	58.160	63.130	43.834	15,161,001
2025-03-17	58.470	60.100	57.200	58.160	40.383	12,305,946
2025-03-14	56.040	57.020	54.990	55.950	38.848	7,931,411
2025-03-13	55.010	56.350	54.510	55.990	38.876	6,964,776
2025-03-12	54.800	56.100	53.580	55.060	38.230	7,964,110
2025-03-11	54.150	54.750	52.990	54.750	38.015	5,733,970
2025-03-10	55.280	56.240	54.100	54.880	38.105	7,443,237
2025-03-07	56.790	57.440	55.350	55.910	38.820	7,343,228
2025-03-06	57.180	57.940	56.010	56.940	39.536	8,019,547
2025-03-05	58.470	59.640	56.810	57.190	39.709	8,403,150
2025-03-04	57.980	60.440	56.880	59.260	41.147	15,353,710
2025-03-03	55.700	60.870	55.700	59.160	41.077	16,610,465
2025-02-28	53.720	57.170	53.610	55.340	38.425	12,400,593
2025-02-27	54.640	55.980	53.500	54.080	37.550	8,533,441
2025-02-26	54.900	55.680	53.760	54.640	37.939	7,683,216
2025-02-25	51.500	56.220	51.000	54.100	37.564	12,263,392
2025-02-24	53.360	53.360	51.510	51.750	35.932	7,931,721
2025-02-21	51.290	54.000	50.980	53.500	37.147	8,539,335
2025-02-20	51.740	52.030	50.910	51.400	35.689	4,570,865
2025-02-19	50.040	51.880	49.620	51.650	35.863	8,326,329
2025-02-18	50.660	51.600	50.030	50.200	34.856	7,233,990
2025-02-17	51.750	51.950	50.080	50.450	35.029	8,952,951
2025-02-14	53.070	55.000	51.620	51.770	35.946	7,830,109
2025-02-13	52.540	54.280	52.320	52.980	36.786	11,604,220
2025-02-12	52.330	52.950	51.520	52.540	36.481	8,216,380
2025-02-11	53.290	53.500	51.400	52.650	36.557	11,492,503
2025-02-10	57.270	57.620	53.080	53.350	37.043	11,894,806
2025-02-07	56.880	58.760	55.000	57.220	39.730	6,835,500
2025-02-06	56.140	57.380	55.710	56.880	39.494	3,848,131
2025-02-05	57.110	57.640	55.650	56.050	38.918	3,330,450
2025-01-27	57.210	57.890	55.000	56.730	39.390	3,787,421
2025-01-24	55.200	58.740	54.930	56.860	39.480	5,545,409
2025-01-23	56.950	56.990	55.200	55.330	38.418	4,894,481
2025-01-22	57.870	58.300	55.970	56.290	39.084	5,687,782

← NewerPage 7 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.