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
2023-07-28	5.100	5.220	5.100	5.160	5.160	14,157,578
2023-07-27	5.080	5.160	5.020	5.100	5.100	15,021,957
2023-07-26	5.010	5.150	5.010	5.120	5.120	17,868,545
2023-07-25	4.970	5.070	4.900	5.050	5.045	18,138,984
2023-07-24	4.880	4.910	4.820	4.890	4.885	7,382,707
2023-07-21	4.750	4.880	4.750	4.860	4.855	8,843,764
2023-07-20	4.800	4.850	4.780	4.810	4.805	5,155,054
2023-07-19	4.780	4.810	4.750	4.790	4.785	4,488,210
2023-07-18	4.730	4.770	4.710	4.750	4.745	4,077,467
2023-07-17	4.700	4.730	4.660	4.730	4.725	3,436,502
2023-07-14	4.730	4.750	4.710	4.720	4.715	2,899,463
2023-07-13	4.700	4.730	4.680	4.720	4.715	4,053,302
2023-07-12	4.730	4.750	4.670	4.680	4.675	3,944,370
2023-07-11	4.730	4.770	4.720	4.730	4.725	2,581,700
2023-07-10	4.750	4.760	4.700	4.710	4.705	2,379,800
2023-07-07	4.710	4.750	4.700	4.730	4.725	3,554,700
2023-07-06	4.710	4.750	4.680	4.720	4.715	3,416,745
2023-07-05	4.710	4.750	4.690	4.720	4.715	2,939,742
2023-07-04	4.700	4.720	4.670	4.700	4.695	3,678,362
2023-07-03	4.660	4.730	4.660	4.720	4.715	3,819,312
2023-06-30	4.640	4.690	4.620	4.680	4.675	3,755,884
2023-06-29	4.660	4.660	4.600	4.630	4.625	4,258,445
2023-06-28	4.670	4.670	4.610	4.650	4.645	5,134,537
2023-06-27	4.580	4.690	4.570	4.660	4.655	4,421,914
2023-06-26	4.630	4.640	4.580	4.590	4.586	4,763,700
2023-06-21	4.650	4.700	4.620	4.620	4.615	3,749,325
2023-06-20	4.760	4.770	4.650	4.660	4.655	7,917,538
2023-06-19	4.880	4.890	4.760	4.760	4.755	8,242,600
2023-06-16	4.860	4.920	4.850	4.880	4.875	5,222,246
2023-06-15	4.850	4.870	4.830	4.860	4.855	3,902,131
2023-06-14	4.880	4.900	4.840	4.840	4.835	3,680,500
2023-06-13	4.870	4.930	4.860	4.860	4.855	5,569,274
2023-06-12	4.900	4.940	4.840	4.870	4.865	5,381,529
2023-06-09	4.960	4.980	4.900	4.920	4.915	5,577,275
2023-06-08	4.890	4.970	4.860	4.940	4.935	7,992,039
2023-06-07	4.870	4.950	4.850	4.890	4.885	4,498,787
2023-06-06	4.910	4.950	4.840	4.850	4.845	5,715,700
2023-06-05	4.890	4.920	4.850	4.900	4.895	4,479,612
2023-06-02	4.830	4.910	4.800	4.900	4.895	6,953,930
2023-06-01	4.860	4.870	4.800	4.810	4.805	6,016,700
2023-05-31	4.830	4.900	4.830	4.860	4.855	4,899,802
2023-05-30	4.820	4.870	4.760	4.870	4.865	4,521,202
2023-05-29	4.850	4.870	4.810	4.810	4.805	4,207,319
2023-05-26	4.820	4.860	4.740	4.850	4.845	6,762,650
2023-05-25	4.870	4.880	4.760	4.800	4.795	9,479,860
2023-05-24	4.930	4.950	4.880	4.890	4.885	7,557,575
2023-05-23	4.940	5.000	4.910	4.920	4.915	6,881,327
2023-05-22	4.990	5.000	4.920	4.950	4.945	7,809,515
2023-05-19	5.070	5.070	4.980	5.000	4.995	6,295,701
2023-05-18	5.090	5.120	5.040	5.060	5.055	4,193,900
2023-05-17	5.080	5.110	5.050	5.090	5.085	3,965,338
2023-05-16	5.200	5.200	5.070	5.070	5.065	6,054,206
2023-05-15	5.170	5.190	5.110	5.160	5.155	8,149,953
2023-05-12	5.180	5.240	5.180	5.190	5.185	6,300,172
2023-05-11	5.140	5.220	5.130	5.200	5.195	7,163,600
2023-05-10	5.170	5.210	5.100	5.140	5.135	7,752,959
2023-05-09	5.130	5.240	5.120	5.170	5.165	10,979,971
2023-05-08	5.110	5.170	5.060	5.140	5.135	7,715,671
2023-05-05	5.060	5.150	5.040	5.130	5.125	8,211,673
2023-05-04	5.020	5.130	5.020	5.090	5.085	8,231,211

← NewerPage 14 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.