Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.950 | 5.080 | 4.930 | 5.050 | 5.045 | 6,550,747 |
| 2023-04-27 | 4.930 | 4.990 | 4.900 | 4.950 | 4.945 | 8,971,000 |
| 2023-04-26 | 5.010 | 5.040 | 4.950 | 5.010 | 5.005 | 7,510,056 |
| 2023-04-25 | 5.120 | 5.140 | 4.930 | 5.010 | 5.005 | 11,732,080 |
| 2023-04-24 | 5.180 | 5.200 | 5.080 | 5.110 | 5.105 | 10,151,125 |
| 2023-04-21 | 5.400 | 5.410 | 5.190 | 5.190 | 5.185 | 11,397,200 |
| 2023-04-20 | 5.370 | 5.410 | 5.300 | 5.390 | 5.385 | 7,937,900 |
| 2023-04-19 | 5.420 | 5.420 | 5.340 | 5.360 | 5.355 | 7,687,300 |
| 2023-04-18 | 5.500 | 5.520 | 5.400 | 5.410 | 5.405 | 9,580,900 |
| 2023-04-17 | 5.550 | 5.580 | 5.440 | 5.520 | 5.515 | 8,908,233 |
| 2023-04-14 | 5.560 | 5.620 | 5.490 | 5.550 | 5.545 | 12,859,489 |
| 2023-04-13 | 5.490 | 5.600 | 5.450 | 5.560 | 5.555 | 15,875,560 |
| 2023-04-12 | 5.500 | 5.540 | 5.440 | 5.520 | 5.515 | 13,362,212 |
| 2023-04-11 | 5.380 | 5.490 | 5.330 | 5.480 | 5.475 | 14,073,505 |
| 2023-04-10 | 5.460 | 5.470 | 5.330 | 5.360 | 5.355 | 9,417,300 |
| 2023-04-07 | 5.400 | 5.540 | 5.370 | 5.450 | 5.445 | 12,306,442 |
| 2023-04-06 | 5.380 | 5.390 | 5.300 | 5.320 | 5.315 | 8,080,530 |
| 2023-04-04 | 5.420 | 5.530 | 5.380 | 5.410 | 5.405 | 12,884,977 |
| 2023-04-03 | 5.230 | 5.420 | 5.210 | 5.400 | 5.395 | 11,342,500 |
| 2023-03-31 | 5.290 | 5.310 | 5.250 | 5.260 | 5.255 | 8,198,500 |
| 2023-03-30 | 5.400 | 5.410 | 5.250 | 5.280 | 5.275 | 11,732,375 |
| 2023-03-29 | 5.430 | 5.500 | 5.200 | 5.380 | 5.375 | 12,506,920 |
| 2023-03-28 | 5.430 | 5.580 | 5.400 | 5.450 | 5.445 | 18,219,100 |
| 2023-03-27 | 5.480 | 5.480 | 5.350 | 5.400 | 5.395 | 12,890,410 |
| 2023-03-24 | 5.450 | 5.520 | 5.410 | 5.490 | 5.485 | 12,604,137 |
| 2023-03-23 | 5.470 | 5.470 | 5.390 | 5.420 | 5.415 | 7,614,072 |
| 2023-03-22 | 5.460 | 5.490 | 5.420 | 5.460 | 5.455 | 12,703,813 |
| 2023-03-21 | 5.500 | 5.540 | 5.420 | 5.450 | 5.445 | 13,562,132 |
| 2023-03-20 | 5.470 | 5.620 | 5.440 | 5.490 | 5.485 | 26,807,113 |
| 2023-03-17 | 5.300 | 5.440 | 5.300 | 5.420 | 5.415 | 21,159,376 |
| 2023-03-16 | 5.220 | 5.340 | 5.210 | 5.280 | 5.275 | 11,982,065 |
| 2023-03-15 | 5.200 | 5.260 | 5.180 | 5.250 | 5.245 | 6,152,000 |
| 2023-03-14 | 5.180 | 5.230 | 5.140 | 5.170 | 5.165 | 4,682,728 |
| 2023-03-13 | 5.200 | 5.240 | 5.160 | 5.190 | 5.185 | 5,337,737 |
| 2023-03-10 | 5.300 | 5.300 | 5.210 | 5.230 | 5.225 | 6,896,657 |
| 2023-03-09 | 5.230 | 5.350 | 5.210 | 5.330 | 5.325 | 10,903,191 |
| 2023-03-08 | 5.200 | 5.240 | 5.190 | 5.230 | 5.225 | 3,747,068 |
| 2023-03-07 | 5.290 | 5.330 | 5.210 | 5.210 | 5.205 | 6,135,301 |
| 2023-03-06 | 5.320 | 5.350 | 5.290 | 5.290 | 5.285 | 4,738,880 |
| 2023-03-03 | 5.350 | 5.360 | 5.290 | 5.330 | 5.325 | 5,010,015 |
| 2023-03-02 | 5.320 | 5.350 | 5.300 | 5.310 | 5.305 | 5,712,320 |
| 2023-03-01 | 5.300 | 5.330 | 5.280 | 5.320 | 5.315 | 5,621,244 |
| 2023-02-28 | 5.290 | 5.310 | 5.230 | 5.310 | 5.305 | 4,534,120 |
| 2023-02-27 | 5.290 | 5.320 | 5.240 | 5.250 | 5.245 | 5,705,730 |
| 2023-02-24 | 5.320 | 5.330 | 5.250 | 5.290 | 5.285 | 5,414,129 |
| 2023-02-23 | 5.320 | 5.360 | 5.300 | 5.320 | 5.315 | 6,870,400 |
| 2023-02-22 | 5.340 | 5.370 | 5.310 | 5.340 | 5.335 | 9,766,552 |
| 2023-02-21 | 5.390 | 5.450 | 5.310 | 5.410 | 5.405 | 17,735,959 |
| 2023-02-20 | 5.220 | 5.390 | 5.200 | 5.350 | 5.345 | 18,708,973 |
| 2023-02-17 | 5.230 | 5.250 | 5.160 | 5.170 | 5.165 | 7,212,261 |
| 2023-02-16 | 5.290 | 5.360 | 5.150 | 5.180 | 5.175 | 13,298,936 |
| 2023-02-15 | 5.280 | 5.300 | 5.260 | 5.300 | 5.295 | 5,705,276 |
| 2023-02-14 | 5.320 | 5.350 | 5.270 | 5.280 | 5.275 | 7,022,572 |
| 2023-02-13 | 5.320 | 5.330 | 5.270 | 5.300 | 5.295 | 7,424,010 |
| 2023-02-10 | 5.290 | 5.330 | 5.270 | 5.310 | 5.305 | 8,636,875 |
| 2023-02-09 | 5.270 | 5.300 | 5.240 | 5.300 | 5.295 | 8,033,151 |
| 2023-02-08 | 5.360 | 5.380 | 5.250 | 5.270 | 5.265 | 11,734,157 |
| 2023-02-07 | 5.360 | 5.390 | 5.310 | 5.370 | 5.365 | 9,519,262 |
| 2023-02-06 | 5.380 | 5.380 | 5.300 | 5.340 | 5.335 | 8,309,542 |
| 2023-02-03 | 5.450 | 5.490 | 5.340 | 5.390 | 5.385 | 15,642,127 |
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.