Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.450 | 5.540 | 5.360 | 5.460 | 5.455 | 26,871,814 |
| 2023-02-01 | 5.420 | 5.530 | 5.360 | 5.500 | 5.495 | 22,420,168 |
| 2023-01-31 | 5.240 | 5.680 | 5.200 | 5.480 | 5.475 | 33,988,374 |
| 2023-01-30 | 5.180 | 5.270 | 5.150 | 5.250 | 5.245 | 14,919,665 |
| 2023-01-20 | 5.110 | 5.150 | 5.100 | 5.140 | 5.135 | 8,032,057 |
| 2023-01-19 | 5.070 | 5.100 | 5.050 | 5.100 | 5.095 | 6,335,200 |
| 2023-01-18 | 5.110 | 5.110 | 5.060 | 5.070 | 5.065 | 5,044,342 |
| 2023-01-17 | 5.110 | 5.110 | 5.050 | 5.090 | 5.085 | 6,703,800 |
| 2023-01-16 | 5.040 | 5.110 | 5.010 | 5.100 | 5.095 | 8,432,503 |
| 2023-01-13 | 4.970 | 5.060 | 4.970 | 5.050 | 5.045 | 6,935,864 |
| 2023-01-12 | 5.050 | 5.060 | 4.960 | 4.990 | 4.985 | 9,839,400 |
| 2023-01-11 | 5.030 | 5.150 | 5.020 | 5.070 | 5.065 | 10,140,800 |
| 2023-01-10 | 5.050 | 5.060 | 5.000 | 5.020 | 5.015 | 5,873,040 |
| 2023-01-09 | 5.020 | 5.090 | 5.020 | 5.040 | 5.035 | 7,521,370 |
| 2023-01-06 | 5.130 | 5.170 | 5.020 | 5.020 | 5.015 | 9,685,459 |
| 2023-01-05 | 5.080 | 5.230 | 5.080 | 5.090 | 5.085 | 11,436,877 |
| 2023-01-04 | 5.030 | 5.250 | 5.030 | 5.160 | 5.155 | 18,597,962 |
| 2023-01-03 | 4.940 | 5.040 | 4.940 | 5.010 | 5.005 | 7,020,946 |
| 2022-12-30 | 4.940 | 4.960 | 4.910 | 4.940 | 4.935 | 4,027,700 |
| 2022-12-29 | 4.970 | 4.990 | 4.900 | 4.920 | 4.915 | 5,787,816 |
| 2022-12-28 | 5.000 | 5.000 | 4.910 | 4.970 | 4.965 | 5,819,825 |
| 2022-12-27 | 4.990 | 5.020 | 4.960 | 5.000 | 4.995 | 5,397,115 |
| 2022-12-26 | 5.060 | 5.060 | 4.950 | 4.970 | 4.965 | 9,087,105 |
| 2022-12-23 | 4.960 | 5.080 | 4.960 | 5.050 | 5.045 | 5,961,670 |
| 2022-12-22 | 5.130 | 5.180 | 4.990 | 5.010 | 5.005 | 7,374,328 |
| 2022-12-21 | 5.080 | 5.130 | 5.040 | 5.080 | 5.075 | 5,233,500 |
| 2022-12-20 | 5.150 | 5.180 | 5.060 | 5.090 | 5.085 | 8,714,724 |
| 2022-12-19 | 5.250 | 5.360 | 5.140 | 5.180 | 5.175 | 13,199,400 |
| 2022-12-16 | 5.210 | 5.330 | 5.200 | 5.270 | 5.265 | 11,531,732 |
| 2022-12-15 | 5.230 | 5.250 | 5.190 | 5.230 | 5.225 | 6,159,606 |
| 2022-12-14 | 5.300 | 5.340 | 5.200 | 5.220 | 5.215 | 9,303,180 |
| 2022-12-13 | 5.270 | 5.340 | 5.240 | 5.320 | 5.315 | 8,405,209 |
| 2022-12-12 | 5.390 | 5.410 | 5.260 | 5.270 | 5.265 | 10,695,707 |
| 2022-12-09 | 5.420 | 5.500 | 5.370 | 5.400 | 5.395 | 14,332,851 |
| 2022-12-08 | 5.350 | 5.450 | 5.310 | 5.390 | 5.385 | 13,869,028 |
| 2022-12-07 | 5.380 | 5.400 | 5.250 | 5.350 | 5.345 | 15,062,689 |
| 2022-12-06 | 5.500 | 5.540 | 5.320 | 5.400 | 5.395 | 28,482,978 |
| 2022-12-05 | 5.490 | 5.720 | 5.450 | 5.550 | 5.545 | 35,943,513 |
| 2022-12-02 | 5.440 | 5.750 | 5.360 | 5.550 | 5.545 | 49,793,610 |
| 2022-12-01 | 5.470 | 5.560 | 5.350 | 5.440 | 5.435 | 30,928,190 |
| 2022-11-30 | 5.390 | 5.520 | 5.310 | 5.440 | 5.435 | 38,753,056 |
| 2022-11-29 | 5.370 | 5.440 | 5.190 | 5.390 | 5.385 | 40,019,144 |
| 2022-11-28 | 5.050 | 5.170 | 5.040 | 5.140 | 5.135 | 12,679,138 |
| 2022-11-25 | 5.030 | 5.180 | 5.030 | 5.140 | 5.135 | 19,990,867 |
| 2022-11-24 | 5.050 | 5.110 | 5.010 | 5.030 | 5.025 | 13,055,700 |
| 2022-11-23 | 4.990 | 5.010 | 4.950 | 5.000 | 4.995 | 6,009,227 |
| 2022-11-22 | 5.050 | 5.100 | 4.970 | 4.990 | 4.985 | 11,037,439 |
| 2022-11-21 | 5.070 | 5.240 | 4.950 | 5.070 | 5.065 | 15,693,567 |
| 2022-11-18 | 5.130 | 5.160 | 5.060 | 5.070 | 5.065 | 10,638,136 |
| 2022-11-17 | 5.150 | 5.180 | 5.070 | 5.130 | 5.125 | 10,530,280 |
| 2022-11-16 | 5.110 | 5.160 | 5.090 | 5.100 | 5.095 | 12,438,849 |
| 2022-11-15 | 5.110 | 5.290 | 5.090 | 5.150 | 5.145 | 20,738,259 |
| 2022-11-14 | 5.240 | 5.280 | 5.090 | 5.110 | 5.105 | 21,392,973 |
| 2022-11-11 | 5.050 | 5.240 | 5.030 | 5.140 | 5.135 | 29,574,438 |
| 2022-11-10 | 4.980 | 5.050 | 4.940 | 4.980 | 4.975 | 11,132,870 |
| 2022-11-09 | 4.990 | 5.120 | 4.980 | 4.990 | 4.985 | 10,193,803 |
| 2022-11-08 | 4.960 | 5.080 | 4.950 | 5.000 | 4.995 | 9,793,882 |
| 2022-11-07 | 4.980 | 5.010 | 4.940 | 4.970 | 4.965 | 7,217,017 |
| 2022-11-04 | 4.960 | 5.010 | 4.920 | 4.980 | 4.975 | 13,139,914 |
| 2022-11-03 | 4.840 | 5.100 | 4.800 | 4.990 | 4.985 | 15,557,833 |
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.