Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.680 | 4.050 | 3.620 | 3.890 | 3.890 | 59,722,028 |
| 2024-07-24 | 3.360 | 3.690 | 3.330 | 3.690 | 3.690 | 37,615,457 |
| 2024-07-23 | 3.390 | 3.450 | 3.350 | 3.350 | 3.350 | 6,042,191 |
| 2024-07-22 | 3.420 | 3.450 | 3.370 | 3.390 | 3.390 | 4,473,302 |
| 2024-07-19 | 3.490 | 3.500 | 3.410 | 3.440 | 3.440 | 7,451,322 |
| 2024-07-18 | 3.480 | 3.540 | 3.430 | 3.520 | 3.520 | 9,559,432 |
| 2024-07-17 | 3.380 | 3.600 | 3.370 | 3.490 | 3.490 | 13,725,401 |
| 2024-07-16 | 3.370 | 3.390 | 3.330 | 3.380 | 3.380 | 3,816,300 |
| 2024-07-15 | 3.470 | 3.470 | 3.360 | 3.370 | 3.370 | 6,616,932 |
| 2024-07-12 | 3.430 | 3.570 | 3.410 | 3.480 | 3.480 | 7,221,643 |
| 2024-07-11 | 3.350 | 3.440 | 3.330 | 3.420 | 3.420 | 7,166,632 |
| 2024-07-10 | 3.350 | 3.390 | 3.250 | 3.300 | 3.300 | 7,908,429 |
| 2024-07-09 | 3.380 | 3.440 | 3.330 | 3.420 | 3.420 | 5,619,235 |
| 2024-07-08 | 3.490 | 3.500 | 3.370 | 3.390 | 3.390 | 5,813,700 |
| 2024-07-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-07-04 | 3.600 | 3.600 | 3.460 | 3.480 | 3.480 | 6,898,032 |
| 2024-07-03 | 3.560 | 3.650 | 3.560 | 3.610 | 3.610 | 7,390,987 |
| 2024-07-02 | 3.510 | 3.610 | 3.500 | 3.580 | 3.580 | 9,273,972 |
| 2024-07-01 | 3.460 | 3.550 | 3.430 | 3.520 | 3.520 | 6,555,873 |
| 2024-06-28 | 3.420 | 3.540 | 3.410 | 3.460 | 3.460 | 6,096,188 |
| 2024-06-27 | 3.470 | 3.520 | 3.440 | 3.460 | 3.460 | 5,762,107 |
| 2024-06-26 | 3.360 | 3.480 | 3.330 | 3.480 | 3.480 | 6,380,562 |
| 2024-06-25 | 3.310 | 3.410 | 3.300 | 3.360 | 3.360 | 6,518,418 |
| 2024-06-24 | 3.420 | 3.430 | 3.300 | 3.310 | 3.310 | 11,215,758 |
| 2024-06-21 | 3.520 | 3.570 | 3.460 | 3.470 | 3.470 | 11,781,012 |
| 2024-06-20 | 3.740 | 3.780 | 3.550 | 3.580 | 3.580 | 18,456,836 |
| 2024-06-19 | 3.620 | 3.660 | 3.550 | 3.560 | 3.560 | 8,717,027 |
| 2024-06-18 | 3.540 | 3.620 | 3.520 | 3.620 | 3.620 | 6,878,182 |
| 2024-06-17 | 3.580 | 3.590 | 3.530 | 3.550 | 3.550 | 4,673,882 |
| 2024-06-14 | 3.530 | 3.620 | 3.500 | 3.600 | 3.600 | 8,230,500 |
| 2024-06-13 | 3.620 | 3.630 | 3.520 | 3.550 | 3.550 | 6,739,700 |
| 2024-06-12 | 3.620 | 3.660 | 3.590 | 3.610 | 3.610 | 5,720,205 |
| 2024-06-11 | 3.660 | 3.680 | 3.580 | 3.620 | 3.620 | 7,225,105 |
| 2024-06-07 | 3.570 | 3.680 | 3.570 | 3.660 | 3.660 | 9,883,627 |
| 2024-06-06 | 3.680 | 3.720 | 3.530 | 3.570 | 3.570 | 11,857,075 |
| 2024-06-05 | 3.770 | 3.770 | 3.680 | 3.680 | 3.680 | 7,502,964 |
| 2024-06-04 | 3.770 | 3.810 | 3.710 | 3.780 | 3.780 | 7,596,810 |
| 2024-06-03 | 3.900 | 3.910 | 3.760 | 3.800 | 3.800 | 8,269,716 |
| 2024-05-31 | 3.860 | 3.940 | 3.860 | 3.900 | 3.900 | 5,836,826 |
| 2024-05-30 | 3.980 | 3.990 | 3.860 | 3.870 | 3.870 | 9,846,600 |
| 2024-05-29 | 4.000 | 4.080 | 3.960 | 3.990 | 3.990 | 11,011,075 |
| 2024-05-28 | 4.170 | 4.250 | 4.000 | 4.010 | 4.010 | 16,115,775 |
| 2024-05-27 | 4.090 | 4.150 | 4.000 | 4.080 | 4.080 | 10,255,769 |
| 2024-05-24 | 4.220 | 4.220 | 4.100 | 4.130 | 4.130 | 10,421,800 |
| 2024-05-23 | 4.280 | 4.330 | 4.190 | 4.220 | 4.220 | 16,102,093 |
| 2024-05-22 | 4.300 | 4.410 | 4.290 | 4.320 | 4.320 | 19,639,094 |
| 2024-05-21 | 4.270 | 4.350 | 4.250 | 4.280 | 4.280 | 12,912,244 |
| 2024-05-20 | 4.450 | 4.460 | 4.250 | 4.280 | 4.280 | 25,645,468 |
| 2024-05-17 | 4.200 | 4.420 | 4.190 | 4.400 | 4.400 | 34,465,042 |
| 2024-05-16 | 4.080 | 4.260 | 4.070 | 4.190 | 4.190 | 21,416,388 |
| 2024-05-15 | 4.050 | 4.130 | 4.020 | 4.070 | 4.070 | 11,092,364 |
| 2024-05-14 | 4.020 | 4.100 | 4.010 | 4.070 | 4.070 | 7,286,716 |
| 2024-05-13 | 4.090 | 4.100 | 4.010 | 4.030 | 4.030 | 10,054,300 |
| 2024-05-10 | 4.030 | 4.150 | 3.990 | 4.100 | 4.100 | 11,635,700 |
| 2024-05-09 | 3.950 | 4.080 | 3.950 | 4.030 | 4.030 | 5,823,718 |
| 2024-05-08 | 4.070 | 4.070 | 3.940 | 3.950 | 3.950 | 9,450,603 |
| 2024-05-07 | 4.050 | 4.110 | 4.010 | 4.070 | 4.070 | 7,753,800 |
| 2024-05-06 | 4.100 | 4.200 | 4.050 | 4.060 | 4.060 | 10,287,500 |
| 2024-04-30 | 4.030 | 4.120 | 4.020 | 4.070 | 4.070 | 9,515,250 |
| 2024-04-29 | 3.860 | 4.090 | 3.840 | 4.080 | 4.080 | 13,248,912 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.0050 CNY |
| 2022-07-26 | 0.0070 CNY |
| 2021-05-25 | 0.0120 CNY |
| 2020-06-04 | 0.0120 CNY |
| 2019-05-16 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.