Shijiazhuang Shangtai Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 60.240 | 60.240 | 57.600 | 58.300 | 40.480 | 4,483,343 |
| 2025-01-20 | 59.180 | 61.600 | 58.510 | 60.010 | 41.667 | 4,931,021 |
| 2025-01-17 | 59.080 | 63.540 | 58.180 | 58.430 | 40.570 | 5,106,460 |
| 2025-01-16 | 60.600 | 61.080 | 58.690 | 59.550 | 41.348 | 6,441,215 |
| 2025-01-15 | 62.190 | 62.670 | 58.940 | 59.220 | 41.119 | 6,476,370 |
| 2025-01-14 | 60.370 | 62.810 | 59.370 | 62.010 | 43.056 | 6,504,451 |
| 2025-01-13 | 62.660 | 63.400 | 59.650 | 60.380 | 41.924 | 7,592,253 |
| 2025-01-10 | 63.900 | 65.340 | 63.360 | 63.380 | 44.007 | 2,482,340 |
| 2025-01-09 | 63.470 | 64.460 | 62.600 | 63.730 | 44.250 | 3,199,695 |
| 2025-01-08 | 63.930 | 64.550 | 62.370 | 63.950 | 44.403 | 2,395,400 |
| 2025-01-07 | 64.720 | 65.740 | 63.880 | 64.130 | 44.528 | 2,685,060 |
| 2025-01-06 | 62.820 | 66.100 | 61.840 | 64.710 | 44.931 | 3,858,629 |
| 2025-01-03 | 64.380 | 66.080 | 62.450 | 62.660 | 43.507 | 2,963,216 |
| 2025-01-02 | 67.900 | 68.550 | 63.610 | 64.010 | 44.445 | 4,923,640 |
| 2024-12-31 | 66.750 | 69.730 | 66.500 | 68.550 | 47.597 | 4,373,891 |
| 2024-12-30 | 67.300 | 68.490 | 66.500 | 67.000 | 46.521 | 3,321,038 |
| 2024-12-27 | 67.970 | 68.080 | 65.000 | 67.290 | 46.722 | 3,766,705 |
| 2024-12-26 | 66.090 | 68.320 | 65.580 | 67.970 | 47.194 | 3,687,168 |
| 2024-12-25 | 66.750 | 67.600 | 65.500 | 65.990 | 45.819 | 2,711,660 |
| 2024-12-24 | 64.600 | 67.320 | 64.600 | 66.930 | 46.472 | 3,536,061 |
| 2024-12-23 | 64.790 | 67.150 | 64.600 | 64.600 | 44.854 | 5,361,325 |
| 2024-12-20 | 65.990 | 66.080 | 64.100 | 64.790 | 44.986 | 3,662,134 |
| 2024-12-19 | 66.410 | 66.800 | 65.310 | 65.500 | 45.479 | 2,532,201 |
| 2024-12-18 | 65.960 | 67.650 | 65.720 | 66.640 | 46.271 | 2,834,160 |
| 2024-12-17 | 65.280 | 68.200 | 65.280 | 66.200 | 45.965 | 5,621,611 |
| 2024-12-16 | 67.700 | 67.790 | 64.610 | 65.280 | 45.326 | 5,372,201 |
| 2024-12-13 | 70.020 | 70.030 | 67.500 | 67.700 | 47.007 | 3,495,391 |
| 2024-12-12 | 66.530 | 70.370 | 65.860 | 69.880 | 48.520 | 8,046,406 |
| 2024-12-11 | 68.100 | 68.940 | 65.810 | 66.530 | 46.194 | 6,426,140 |
| 2024-12-10 | 70.400 | 71.000 | 67.360 | 68.500 | 47.562 | 7,361,515 |
| 2024-12-09 | 67.630 | 69.390 | 66.800 | 68.540 | 47.590 | 5,762,873 |
| 2024-12-06 | 67.600 | 68.480 | 65.800 | 67.490 | 46.861 | 6,776,033 |
| 2024-12-05 | 70.450 | 70.500 | 66.880 | 67.770 | 47.055 | 7,655,128 |
| 2024-12-04 | 72.260 | 72.320 | 69.710 | 70.490 | 48.944 | 4,284,733 |
| 2024-12-03 | 74.000 | 74.670 | 71.580 | 72.440 | 50.298 | 3,209,309 |
| 2024-12-02 | 75.150 | 75.710 | 71.600 | 73.580 | 51.089 | 5,809,445 |
| 2024-11-29 | 74.000 | 77.770 | 74.000 | 75.900 | 52.700 | 2,815,848 |
| 2024-11-28 | 75.020 | 76.480 | 73.880 | 74.310 | 51.596 | 3,375,472 |
| 2024-11-27 | 71.480 | 75.960 | 71.030 | 75.960 | 52.742 | 4,355,255 |
| 2024-11-26 | 73.080 | 73.080 | 71.450 | 71.870 | 49.902 | 3,354,820 |
| 2024-11-25 | 71.500 | 74.880 | 71.500 | 73.200 | 50.826 | 4,232,601 |
| 2024-11-22 | 72.030 | 73.860 | 71.500 | 71.500 | 49.645 | 4,300,359 |
| 2024-11-21 | 71.580 | 73.690 | 71.010 | 72.310 | 50.208 | 3,582,404 |
| 2024-11-20 | 73.000 | 74.700 | 71.000 | 72.270 | 50.180 | 5,245,711 |
| 2024-11-19 | 67.120 | 74.480 | 67.120 | 73.450 | 50.999 | 8,525,580 |
| 2024-11-18 | 68.000 | 70.580 | 66.060 | 68.290 | 47.416 | 6,650,840 |
| 2024-11-15 | 68.590 | 69.670 | 65.880 | 66.000 | 45.826 | 5,236,702 |
| 2024-11-14 | 72.510 | 72.850 | 68.280 | 68.590 | 47.625 | 7,388,668 |
| 2024-11-13 | 73.660 | 74.890 | 69.580 | 72.400 | 50.270 | 5,272,701 |
| 2024-11-12 | 78.370 | 78.390 | 72.500 | 73.830 | 51.263 | 6,012,760 |
| 2024-11-11 | 72.300 | 78.670 | 71.980 | 78.530 | 54.526 | 6,891,360 |
| 2024-11-08 | 74.810 | 77.750 | 72.500 | 72.800 | 50.548 | 7,272,469 |
| 2024-11-07 | 73.500 | 78.600 | 69.600 | 74.800 | 51.937 | 9,641,522 |
| 2024-11-06 | 70.990 | 78.490 | 70.610 | 75.600 | 52.492 | 11,578,200 |
| 2024-11-05 | 64.860 | 71.350 | 63.520 | 71.350 | 49.541 | 11,320,008 |
| 2024-11-04 | 63.130 | 66.830 | 62.820 | 64.860 | 45.035 | 6,763,418 |
| 2024-11-01 | 64.840 | 65.200 | 62.200 | 62.810 | 43.611 | 4,844,985 |
| 2024-10-31 | 61.030 | 65.960 | 60.500 | 64.840 | 45.021 | 8,917,059 |
| 2024-10-30 | 59.950 | 62.680 | 59.460 | 61.130 | 42.445 | 5,486,499 |
| 2024-10-29 | 63.230 | 64.150 | 60.210 | 60.750 | 42.181 | 9,943,500 |
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.