Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.730 | 3.890 | 3.710 | 3.880 | 3.880 | 10,477,500 |
| 2024-04-25 | 3.660 | 3.750 | 3.640 | 3.730 | 3.730 | 4,714,900 |
| 2024-04-24 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 4,271,000 |
| 2024-04-23 | 3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 4,769,044 |
| 2024-04-22 | 3.720 | 3.800 | 3.670 | 3.700 | 3.700 | 4,420,602 |
| 2024-04-19 | 3.790 | 3.830 | 3.700 | 3.710 | 3.710 | 5,241,800 |
| 2024-04-18 | 3.810 | 3.850 | 3.740 | 3.780 | 3.780 | 5,537,867 |
| 2024-04-17 | 3.640 | 3.830 | 3.620 | 3.820 | 3.820 | 7,109,882 |
| 2024-04-16 | 3.800 | 3.830 | 3.610 | 3.610 | 3.610 | 10,629,644 |
| 2024-04-15 | 3.910 | 3.940 | 3.740 | 3.820 | 3.820 | 10,759,437 |
| 2024-04-12 | 4.010 | 4.050 | 3.900 | 3.910 | 3.910 | 7,156,868 |
| 2024-04-11 | 3.940 | 4.080 | 3.910 | 4.050 | 4.050 | 8,635,400 |
| 2024-04-10 | 4.020 | 4.030 | 3.900 | 3.930 | 3.930 | 6,970,582 |
| 2024-04-09 | 3.990 | 4.030 | 3.980 | 4.020 | 4.020 | 4,473,951 |
| 2024-04-08 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 6,823,294 |
| 2024-04-03 | 4.100 | 4.130 | 4.060 | 4.080 | 4.080 | 5,394,600 |
| 2024-04-02 | 4.110 | 4.150 | 4.080 | 4.120 | 4.120 | 6,315,800 |
| 2024-04-01 | 4.060 | 4.140 | 4.050 | 4.120 | 4.120 | 5,467,154 |
| 2024-03-29 | 4.060 | 4.070 | 4.010 | 4.060 | 4.060 | 2,864,000 |
| 2024-03-28 | 4.020 | 4.120 | 4.010 | 4.060 | 4.060 | 7,284,570 |
| 2024-03-27 | 4.160 | 4.170 | 4.020 | 4.020 | 4.020 | 10,118,550 |
| 2024-03-26 | 4.110 | 4.180 | 4.100 | 4.160 | 4.160 | 8,831,970 |
| 2024-03-25 | 4.150 | 4.230 | 4.110 | 4.120 | 4.120 | 8,910,876 |
| 2024-03-22 | 4.230 | 4.240 | 4.130 | 4.170 | 4.170 | 8,055,005 |
| 2024-03-21 | 4.200 | 4.270 | 4.200 | 4.220 | 4.220 | 11,299,061 |
| 2024-03-20 | 4.200 | 4.210 | 4.180 | 4.200 | 4.200 | 6,209,680 |
| 2024-03-19 | 4.200 | 4.240 | 4.180 | 4.190 | 4.190 | 7,025,016 |
| 2024-03-18 | 4.210 | 4.240 | 4.180 | 4.220 | 4.220 | 8,102,002 |
| 2024-03-15 | 4.140 | 4.210 | 4.120 | 4.210 | 4.210 | 8,262,900 |
| 2024-03-14 | 4.200 | 4.230 | 4.140 | 4.170 | 4.170 | 8,667,202 |
| 2024-03-13 | 4.290 | 4.290 | 4.180 | 4.210 | 4.210 | 9,812,000 |
| 2024-03-12 | 4.210 | 4.320 | 4.160 | 4.300 | 4.300 | 14,413,530 |
| 2024-03-11 | 4.110 | 4.190 | 4.110 | 4.190 | 4.190 | 6,265,608 |
| 2024-03-08 | 4.150 | 4.170 | 4.110 | 4.130 | 4.130 | 6,373,726 |
| 2024-03-07 | 4.200 | 4.230 | 4.140 | 4.150 | 4.150 | 7,213,300 |
| 2024-03-06 | 4.130 | 4.260 | 4.120 | 4.200 | 4.200 | 7,797,400 |
| 2024-03-05 | 4.200 | 4.200 | 4.140 | 4.150 | 4.150 | 6,705,104 |
| 2024-03-04 | 4.270 | 4.290 | 4.170 | 4.210 | 4.210 | 9,954,823 |
| 2024-03-01 | 4.280 | 4.320 | 4.240 | 4.290 | 4.290 | 7,022,037 |
| 2024-02-29 | 4.190 | 4.300 | 4.180 | 4.280 | 4.280 | 9,410,508 |
| 2024-02-28 | 4.380 | 4.490 | 4.200 | 4.210 | 4.210 | 16,208,594 |
| 2024-02-27 | 4.250 | 4.350 | 4.210 | 4.350 | 4.350 | 10,294,700 |
| 2024-02-26 | 4.300 | 4.320 | 4.210 | 4.250 | 4.250 | 10,481,130 |
| 2024-02-23 | 4.260 | 4.310 | 4.220 | 4.290 | 4.290 | 8,823,100 |
| 2024-02-22 | 4.200 | 4.280 | 4.170 | 4.270 | 4.270 | 9,918,402 |
| 2024-02-21 | 4.170 | 4.320 | 4.150 | 4.210 | 4.210 | 12,728,000 |
| 2024-02-20 | 4.170 | 4.210 | 4.100 | 4.200 | 4.200 | 8,136,988 |
| 2024-02-19 | 4.290 | 4.310 | 4.120 | 4.160 | 4.160 | 13,358,328 |
| 2024-02-08 | 4.100 | 4.370 | 4.060 | 4.230 | 4.230 | 18,625,055 |
| 2024-02-07 | 3.930 | 4.100 | 3.880 | 4.060 | 4.060 | 12,709,534 |
| 2024-02-06 | 3.600 | 3.990 | 3.490 | 3.890 | 3.890 | 15,518,514 |
| 2024-02-05 | 3.980 | 3.990 | 3.630 | 3.670 | 3.670 | 18,702,287 |
| 2024-02-02 | 4.150 | 4.260 | 3.910 | 4.030 | 4.030 | 17,438,300 |
| 2024-02-01 | 4.270 | 4.320 | 4.110 | 4.120 | 4.120 | 17,889,647 |
| 2024-01-31 | 4.580 | 4.600 | 4.250 | 4.270 | 4.270 | 17,598,694 |
| 2024-01-30 | 4.690 | 4.780 | 4.550 | 4.600 | 4.600 | 17,034,654 |
| 2024-01-29 | 4.960 | 5.010 | 4.770 | 4.790 | 4.790 | 24,198,968 |
| 2024-01-26 | 4.840 | 5.050 | 4.820 | 4.940 | 4.940 | 41,055,608 |
| 2024-01-25 | 4.690 | 4.950 | 4.610 | 4.860 | 4.860 | 37,494,251 |
| 2024-01-24 | 4.390 | 4.770 | 4.390 | 4.730 | 4.730 | 36,058,065 |
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.