Shijiazhuang Shangtai Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 61.430 | 65.910 | 61.180 | 62.920 | 43.688 | 19,220,233 |
| 2024-10-25 | 55.370 | 59.920 | 54.850 | 59.920 | 41.605 | 12,654,362 |
| 2024-10-24 | 57.500 | 59.380 | 54.250 | 54.470 | 37.821 | 6,345,626 |
| 2024-10-23 | 55.130 | 59.950 | 55.130 | 57.600 | 39.994 | 8,927,786 |
| 2024-10-22 | 54.760 | 56.860 | 54.670 | 55.970 | 38.862 | 6,306,769 |
| 2024-10-21 | 57.300 | 58.170 | 54.650 | 54.760 | 38.022 | 8,776,472 |
| 2024-10-18 | 50.390 | 55.440 | 50.090 | 55.440 | 38.494 | 6,023,458 |
| 2024-10-17 | 50.490 | 52.150 | 50.260 | 50.400 | 34.995 | 3,512,460 |
| 2024-10-16 | 49.160 | 51.380 | 48.150 | 50.730 | 35.224 | 3,655,738 |
| 2024-10-15 | 50.510 | 51.980 | 50.000 | 50.150 | 34.821 | 3,608,676 |
| 2024-10-14 | 47.000 | 51.500 | 47.000 | 50.900 | 35.342 | 6,505,366 |
| 2024-10-11 | 49.070 | 49.250 | 46.090 | 46.910 | 32.571 | 4,607,982 |
| 2024-10-10 | 50.000 | 51.600 | 48.580 | 48.960 | 33.995 | 4,199,945 |
| 2024-10-09 | 54.100 | 55.500 | 50.130 | 50.140 | 34.814 | 10,876,079 |
| 2024-10-08 | 58.060 | 58.060 | 53.340 | 55.700 | 38.675 | 7,159,783 |
| 2024-09-30 | 48.350 | 52.780 | 48.310 | 52.780 | 36.647 | 6,630,831 |
| 2024-09-27 | 44.210 | 48.150 | 43.800 | 48.020 | 33.342 | 5,984,616 |
| 2024-09-26 | 42.000 | 43.920 | 41.390 | 43.770 | 30.391 | 5,829,612 |
| 2024-09-25 | 42.200 | 44.150 | 42.200 | 43.620 | 30.287 | 4,685,417 |
| 2024-09-24 | 39.890 | 42.260 | 39.000 | 42.200 | 29.301 | 4,596,487 |
| 2024-09-23 | 40.330 | 40.830 | 39.420 | 39.700 | 27.565 | 1,584,128 |
| 2024-09-20 | 40.490 | 40.780 | 39.960 | 40.450 | 28.086 | 2,519,188 |
| 2024-09-19 | 40.270 | 40.900 | 39.720 | 40.700 | 28.260 | 1,905,120 |
| 2024-09-18 | 40.280 | 40.560 | 38.970 | 40.390 | 28.044 | 2,520,700 |
| 2024-09-13 | 41.510 | 41.880 | 40.010 | 40.090 | 27.836 | 2,393,580 |
| 2024-09-12 | 41.120 | 42.680 | 40.830 | 41.730 | 28.975 | 4,313,461 |
| 2024-09-11 | 39.800 | 41.650 | 39.760 | 41.330 | 28.697 | 3,626,546 |
| 2024-09-10 | 40.260 | 40.990 | 39.400 | 39.810 | 27.642 | 2,054,780 |
| 2024-09-09 | 40.050 | 40.760 | 40.000 | 40.190 | 27.905 | 2,247,369 |
| 2024-09-06 | 41.640 | 41.860 | 40.150 | 40.350 | 28.017 | 2,282,980 |
| 2024-09-05 | 41.910 | 42.750 | 41.210 | 41.640 | 28.912 | 3,641,769 |
| 2024-09-04 | 40.640 | 43.000 | 40.510 | 42.200 | 29.301 | 6,145,486 |
| 2024-09-03 | 38.000 | 41.400 | 38.000 | 40.870 | 28.378 | 5,731,854 |
| 2024-09-02 | 37.950 | 39.100 | 37.400 | 38.500 | 26.732 | 4,055,993 |
| 2024-08-30 | 38.110 | 39.350 | 37.840 | 38.300 | 26.593 | 5,813,913 |
| 2024-08-29 | 37.530 | 38.880 | 37.300 | 38.600 | 26.801 | 2,976,960 |
| 2024-08-28 | 36.990 | 38.470 | 36.890 | 37.970 | 26.364 | 1,803,760 |
| 2024-08-27 | 37.010 | 37.700 | 36.600 | 37.330 | 25.920 | 1,514,100 |
| 2024-08-26 | 36.980 | 38.590 | 36.780 | 37.440 | 25.996 | 2,176,440 |
| 2024-08-23 | 37.090 | 37.850 | 36.010 | 37.190 | 25.822 | 2,556,260 |
| 2024-08-22 | 36.230 | 37.700 | 35.810 | 37.100 | 25.760 | 2,428,106 |
| 2024-08-21 | 36.290 | 36.500 | 35.470 | 36.230 | 25.156 | 1,562,820 |
| 2024-08-20 | 37.660 | 37.990 | 35.920 | 36.290 | 25.198 | 2,255,170 |
| 2024-08-19 | 38.370 | 38.970 | 37.570 | 37.660 | 26.149 | 2,014,132 |
| 2024-08-16 | 38.680 | 39.340 | 38.200 | 38.510 | 26.739 | 3,092,532 |
| 2024-08-15 | 37.370 | 38.970 | 35.700 | 38.700 | 26.871 | 5,961,849 |
| 2024-08-14 | 37.210 | 37.680 | 36.130 | 36.730 | 25.503 | 1,732,225 |
| 2024-08-13 | 36.110 | 37.500 | 35.710 | 37.040 | 25.718 | 3,001,269 |
| 2024-08-12 | 36.390 | 36.410 | 35.790 | 36.100 | 25.066 | 1,278,900 |
| 2024-08-09 | 36.630 | 37.350 | 36.120 | 36.230 | 25.156 | 1,100,120 |
| 2024-08-08 | 36.500 | 36.880 | 35.850 | 36.490 | 25.336 | 1,513,617 |
| 2024-08-07 | 36.920 | 37.200 | 36.370 | 36.700 | 25.482 | 1,515,942 |
| 2024-08-06 | 36.960 | 37.780 | 36.630 | 37.280 | 25.885 | 1,678,156 |
| 2024-08-05 | 37.370 | 38.150 | 36.900 | 36.900 | 25.621 | 2,075,920 |
| 2024-08-02 | 38.300 | 38.780 | 37.400 | 37.500 | 26.038 | 1,989,008 |
| 2024-08-01 | 40.160 | 40.790 | 38.120 | 38.550 | 26.767 | 4,264,401 |
| 2024-07-31 | 38.250 | 40.030 | 38.000 | 39.980 | 27.760 | 3,673,954 |
| 2024-07-30 | 39.910 | 39.930 | 38.160 | 38.250 | 26.558 | 3,136,981 |
| 2024-07-29 | 39.590 | 40.380 | 39.170 | 40.120 | 27.857 | 2,400,132 |
| 2024-07-26 | 40.120 | 41.300 | 39.600 | 39.950 | 27.739 | 2,351,091 |
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.