Shijiazhuang Shangtai Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.000	48.480	46.700	47.950	47.950	5,023,302
2026-10-19	47.000	48.570	46.190	47.170	47.170	3,997,038
2026-10-16	49.900	49.980	46.910	47.340	47.340	5,561,493
2026-10-15	46.180	49.780	45.350	49.710	49.710	6,916,974
2026-10-14	48.010	49.100	46.520	46.650	46.650	5,608,620
2026-10-13	47.000	48.150	46.330	48.010	48.010	5,049,958
2026-10-12	46.630	48.860	46.510	47.990	47.990	5,852,834
2026-10-09	46.060	47.470	45.470	46.890	46.890	5,970,833
2026-10-08	47.320	48.200	46.000	46.380	46.380	3,460,168
2026-09-30	46.000	47.720	45.680	47.340	47.340	4,323,018
2026-09-29	46.960	47.440	45.950	46.090	46.090	4,619,035
2026-09-28	47.590	47.590	46.400	46.790	46.790	4,509,975
2026-09-24	48.480	48.720	47.050	47.650	47.650	5,165,062
2026-09-23	49.830	50.080	48.120	48.630	48.630	5,426,154
2026-09-22	50.950	51.640	49.830	50.080	50.080	5,498,940
2026-09-21	51.980	52.490	50.510	50.830	50.830	3,970,452
2026-09-18	52.090	52.780	51.650	51.980	51.980	2,755,682
2026-09-17	51.000	52.500	50.700	51.610	51.610	3,788,347
2026-09-16	51.450	51.870	49.790	51.330	51.330	5,233,830
2026-09-15	52.740	52.880	51.350	51.450	51.450	3,658,556
2026-09-14	50.400	53.980	50.070	52.900	52.900	6,374,712
2026-09-11	53.000	53.280	50.500	50.590	50.590	4,415,685
2026-09-10	54.620	54.620	52.930	53.340	53.340	3,349,840
2026-09-09	53.020	55.260	52.470	54.930	54.930	6,250,839
2026-09-08	53.810	54.330	52.800	53.020	53.020	3,553,274
2026-09-07	55.310	55.730	53.650	54.010	54.010	5,810,499
2026-09-04	58.180	58.690	55.600	55.740	55.740	4,610,428
2026-09-03	57.260	58.180	56.300	57.720	57.720	4,322,200
2026-09-02	56.210	57.680	55.880	56.770	56.770	5,639,460
2026-09-01	58.050	58.170	56.400	56.960	56.960	6,195,582
2026-08-31	58.560	59.150	57.770	58.250	58.250	4,790,820
2026-08-28	59.940	60.400	58.610	58.850	58.850	5,073,449
2026-08-27	62.400	62.740	60.300	60.550	60.550	6,291,033
2026-08-26	63.430	64.280	62.550	62.870	62.870	3,240,646
2026-08-25	63.510	63.790	61.390	63.000	63.000	5,868,767
2026-08-24	63.460	64.260	62.410	63.820	63.820	7,011,320
2026-08-21	63.860	65.330	63.000	63.200	63.200	7,910,670
2026-08-20	62.000	65.450	61.110	64.180	64.180	20,949,204
2026-08-19	59.940	62.330	59.100	62.330	62.330	16,234,967
2026-08-18	55.980	57.300	55.210	56.660	56.660	5,040,360
2026-08-17	54.450	56.560	54.010	56.000	56.000	3,774,362
2026-08-14	53.290	56.660	53.290	54.130	54.130	6,666,297
2026-08-13	54.380	54.500	52.620	53.760	53.760	4,759,748
2026-08-12	54.800	55.300	53.650	54.380	54.380	5,522,340
2026-08-11	52.170	55.520	51.860	54.950	54.950	5,898,797
2026-08-10	52.780	52.930	52.180	52.500	52.500	2,931,680
2026-08-07	52.550	53.020	51.770	52.430	52.430	4,067,454
2026-08-06	53.380	53.600	51.800	52.530	52.530	4,710,575
2026-08-05	53.500	55.000	53.280	53.770	53.770	4,189,420
2026-08-04	54.400	54.960	53.100	53.610	53.610	4,062,270
2026-08-03	54.490	55.410	53.810	54.460	54.460	2,875,620
2026-07-31	55.690	57.020	55.000	55.220	55.220	3,991,760
2026-07-30	54.790	56.980	53.320	56.500	56.500	6,550,440
2026-07-29	52.020	55.590	51.160	55.150	55.150	7,177,067
2026-07-28	54.000	54.490	51.710	52.300	52.300	7,659,961
2026-07-27	55.500	56.800	53.590	54.820	54.820	8,289,739
2026-07-24	54.500	56.510	54.000	55.700	55.700	7,107,508
2026-07-23	51.120	55.630	51.000	55.200	55.200	6,658,660
2026-07-22	52.090	52.400	50.800	51.100	51.100	5,412,140
2026-07-21	50.260	54.500	50.260	52.400	52.400	6,541,504

Page 1 of 5 · 243 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.