Shanghai Shibei Hi-Tech Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.190	4.390	4.140	4.340	4.340	7,721,776
2024-01-22	4.490	4.490	4.130	4.190	4.190	10,212,100
2024-01-19	4.510	4.550	4.460	4.470	4.470	4,144,739
2024-01-18	4.470	4.530	4.390	4.520	4.520	8,736,084
2024-01-17	4.590	4.670	4.520	4.520	4.520	5,936,100
2024-01-16	4.630	4.670	4.550	4.600	4.600	6,351,681
2024-01-15	4.630	4.690	4.600	4.650	4.650	5,688,154
2024-01-12	4.700	4.750	4.640	4.650	4.650	8,762,417
2024-01-11	4.600	4.740	4.580	4.680	4.680	15,652,972
2024-01-10	4.480	4.930	4.420	4.690	4.690	23,653,137
2024-01-09	4.490	4.520	4.450	4.480	4.480	5,630,500
2024-01-08	4.570	4.580	4.480	4.490	4.490	7,763,987
2024-01-05	4.620	4.650	4.550	4.570	4.570	7,418,351
2024-01-04	4.640	4.640	4.570	4.600	4.600	8,016,075
2024-01-03	4.640	4.690	4.610	4.650	4.650	8,343,874
2024-01-02	4.650	4.660	4.600	4.620	4.620	7,714,552
2023-12-29	4.640	4.700	4.630	4.630	4.630	7,835,023
2023-12-28	4.580	4.660	4.530	4.640	4.640	8,782,645
2023-12-27	4.560	4.590	4.520	4.570	4.570	4,888,046
2023-12-26	4.590	4.630	4.550	4.550	4.550	6,849,449
2023-12-25	4.710	4.710	4.590	4.590	4.590	10,020,395
2023-12-22	4.860	4.860	4.680	4.690	4.690	15,939,476
2023-12-21	4.750	4.850	4.740	4.840	4.840	10,742,420
2023-12-20	4.850	4.910	4.800	4.810	4.810	14,747,290
2023-12-19	4.980	4.990	4.790	4.850	4.850	25,608,270
2023-12-18	5.120	5.160	4.970	5.010	5.010	31,122,844
2023-12-15	5.380	5.450	5.100	5.150	5.150	43,802,767
2023-12-14	5.100	5.340	5.070	5.240	5.240	46,448,052
2023-12-13	5.050	5.250	5.030	5.110	5.110	38,662,149
2023-12-12	5.050	5.270	4.990	5.110	5.110	42,297,264
2023-12-11	4.990	5.050	4.920	5.030	5.030	23,517,510
2023-12-08	5.120	5.180	5.000	5.050	5.050	40,167,341
2023-12-07	4.960	5.400	4.880	5.120	5.120	72,706,505
2023-12-06	5.000	5.100	4.940	4.950	4.950	70,168,972
2023-12-05	4.720	5.210	4.680	5.210	5.210	61,116,471
2023-12-04	4.750	4.790	4.670	4.740	4.740	17,031,545
2023-12-01	4.700	4.840	4.660	4.790	4.790	30,621,211
2023-11-30	5.000	5.170	4.770	4.830	4.830	44,551,004
2023-11-29	4.810	4.820	4.680	4.700	4.700	13,425,662
2023-11-28	4.880	4.980	4.820	4.840	4.840	14,147,126
2023-11-27	4.960	4.970	4.820	4.880	4.880	14,018,389
2023-11-24	4.940	5.050	4.900	4.960	4.960	17,528,773
2023-11-23	4.860	4.960	4.810	4.930	4.930	13,308,011
2023-11-22	4.790	5.000	4.790	4.900	4.900	20,739,088
2023-11-21	4.730	5.020	4.720	4.860	4.860	26,367,073
2023-11-20	4.690	4.720	4.680	4.710	4.710	5,187,376
2023-11-17	4.670	4.700	4.630	4.680	4.680	5,331,531
2023-11-16	4.680	4.700	4.650	4.670	4.670	6,313,941
2023-11-15	4.740	4.780	4.680	4.710	4.710	6,936,100
2023-11-14	4.690	4.720	4.670	4.710	4.710	5,816,239
2023-11-13	4.710	4.730	4.640	4.680	4.680	6,273,889
2023-11-10	4.740	4.760	4.660	4.680	4.680	6,023,300
2023-11-09	4.780	4.820	4.710	4.730	4.730	6,947,543
2023-11-08	4.750	4.820	4.740	4.760	4.760	8,339,675
2023-11-07	4.700	4.790	4.680	4.750	4.750	10,691,700
2023-11-06	4.580	4.690	4.560	4.680	4.680	8,926,259
2023-11-03	4.590	4.610	4.540	4.560	4.560	7,089,200
2023-11-02	4.590	4.620	4.550	4.580	4.580	6,093,242
2023-11-01	4.600	4.650	4.570	4.600	4.600	8,455,903
2023-10-31	4.570	4.620	4.520	4.600	4.600	8,863,400

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.