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
2023-10-30	4.660	4.690	4.560	4.570	4.570	9,897,600
2023-10-27	4.620	4.690	4.620	4.680	4.680	3,903,304
2023-10-26	4.680	4.680	4.600	4.630	4.630	4,418,647
2023-10-25	4.650	4.720	4.610	4.680	4.680	7,257,195
2023-10-24	4.500	4.630	4.490	4.600	4.600	6,018,029
2023-10-23	4.560	4.580	4.450	4.480	4.480	7,581,257
2023-10-20	4.590	4.650	4.540	4.570	4.570	5,629,400
2023-10-19	4.620	4.660	4.590	4.610	4.610	7,556,362
2023-10-18	4.650	4.650	4.560	4.570	4.570	6,001,469
2023-10-17	4.690	4.690	4.640	4.650	4.650	4,281,644
2023-10-16	4.710	4.740	4.660	4.670	4.670	4,902,410
2023-10-13	4.760	4.760	4.690	4.710	4.710	4,773,202
2023-10-12	4.760	4.790	4.740	4.760	4.760	5,425,657
2023-10-11	4.790	4.790	4.730	4.760	4.760	4,888,510
2023-10-10	4.810	4.830	4.760	4.770	4.770	4,158,540
2023-10-09	4.840	4.860	4.760	4.790	4.790	6,268,974
2023-09-28	4.840	4.860	4.820	4.840	4.840	4,624,428
2023-09-27	4.840	4.910	4.840	4.840	4.840	4,336,303
2023-09-26	4.880	4.910	4.860	4.860	4.860	3,616,044
2023-09-25	4.960	4.960	4.870	4.900	4.900	4,838,100
2023-09-22	4.890	4.980	4.890	4.970	4.970	6,320,801
2023-09-21	4.910	4.970	4.900	4.920	4.920	4,462,410
2023-09-20	4.860	4.970	4.860	4.940	4.940	6,942,426
2023-09-19	4.900	4.930	4.860	4.880	4.880	5,934,800
2023-09-18	5.010	5.020	4.850	4.900	4.900	11,857,102
2023-09-15	4.970	5.030	4.960	5.020	5.020	6,939,543
2023-09-14	4.990	5.000	4.940	4.980	4.980	5,589,362
2023-09-13	4.990	5.050	4.960	4.990	4.990	5,828,225
2023-09-12	5.000	5.060	4.960	5.030	5.030	6,191,722
2023-09-11	5.000	5.030	4.930	5.000	5.000	7,646,494
2023-09-08	4.980	5.040	4.970	4.990	4.990	7,358,200
2023-09-07	4.990	5.140	4.980	5.010	5.010	11,508,225
2023-09-06	4.940	5.040	4.910	5.000	5.000	8,182,303
2023-09-05	5.100	5.110	4.930	4.940	4.940	12,169,200
2023-09-04	5.140	5.240	5.090	5.110	5.110	8,678,835
2023-09-01	5.170	5.210	5.070	5.100	5.100	9,355,500
2023-08-31	5.330	5.360	5.110	5.130	5.130	11,019,716
2023-08-30	5.410	5.440	5.320	5.330	5.330	10,356,316
2023-08-29	5.250	5.430	5.230	5.410	5.410	18,594,237
2023-08-28	5.230	5.430	5.210	5.280	5.280	25,626,358
2023-08-25	4.980	5.050	4.950	4.970	4.970	7,783,536
2023-08-24	5.030	5.050	4.960	4.970	4.970	5,440,800
2023-08-23	5.080	5.120	5.010	5.040	5.040	5,345,200
2023-08-22	5.110	5.160	5.060	5.100	5.100	6,537,555
2023-08-21	5.120	5.180	5.100	5.110	5.110	7,291,419
2023-08-18	5.230	5.300	5.120	5.120	5.120	8,806,049
2023-08-17	5.180	5.270	5.160	5.220	5.220	8,616,890
2023-08-16	5.200	5.330	5.180	5.240	5.240	12,582,000
2023-08-15	5.230	5.230	5.140	5.190	5.190	6,138,430
2023-08-14	5.180	5.240	5.130	5.240	5.240	8,541,183
2023-08-11	5.330	5.350	5.240	5.240	5.240	7,209,009
2023-08-10	5.260	5.320	5.240	5.290	5.290	7,059,243
2023-08-09	5.290	5.320	5.220	5.240	5.240	8,250,900
2023-08-08	5.360	5.390	5.270	5.290	5.290	12,367,100
2023-08-07	5.410	5.420	5.320	5.350	5.350	13,722,002
2023-08-04	5.500	5.520	5.400	5.420	5.420	13,718,053
2023-08-03	5.410	5.450	5.330	5.440	5.440	16,940,325
2023-08-02	5.320	5.500	5.300	5.420	5.420	22,770,770
2023-08-01	5.280	5.450	5.240	5.330	5.330	23,668,264
2023-07-31	5.200	5.320	5.190	5.270	5.270	17,728,207

← NewerPage 13 of 21 · 1,212 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.