Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.910 | 4.910 | 4.830 | 4.860 | 4.855 | 8,601,971 |
| 2022-11-01 | 4.800 | 4.890 | 4.790 | 4.880 | 4.875 | 9,236,391 |
| 2022-10-31 | 4.670 | 4.880 | 4.670 | 4.810 | 4.805 | 10,333,089 |
| 2022-10-28 | 4.870 | 4.900 | 4.720 | 4.770 | 4.765 | 11,536,799 |
| 2022-10-27 | 4.710 | 5.160 | 4.700 | 4.890 | 4.885 | 19,806,682 |
| 2022-10-26 | 4.650 | 4.730 | 4.650 | 4.720 | 4.715 | 5,794,994 |
| 2022-10-25 | 4.630 | 4.690 | 4.580 | 4.630 | 4.625 | 5,216,024 |
| 2022-10-24 | 4.720 | 4.810 | 4.630 | 4.660 | 4.655 | 6,537,254 |
| 2022-10-21 | 4.770 | 4.820 | 4.710 | 4.720 | 4.715 | 6,092,583 |
| 2022-10-20 | 4.750 | 4.810 | 4.700 | 4.730 | 4.725 | 5,950,276 |
| 2022-10-19 | 4.810 | 4.850 | 4.760 | 4.790 | 4.785 | 5,862,256 |
| 2022-10-18 | 4.890 | 4.890 | 4.800 | 4.820 | 4.815 | 7,473,180 |
| 2022-10-17 | 4.780 | 4.910 | 4.740 | 4.870 | 4.865 | 9,483,841 |
| 2022-10-14 | 4.770 | 4.880 | 4.770 | 4.820 | 4.815 | 9,186,814 |
| 2022-10-13 | 4.800 | 4.830 | 4.730 | 4.770 | 4.765 | 8,381,134 |
| 2022-10-12 | 4.610 | 4.820 | 4.600 | 4.790 | 4.785 | 10,234,220 |
| 2022-10-11 | 4.640 | 4.690 | 4.550 | 4.650 | 4.645 | 8,090,658 |
| 2022-10-10 | 4.770 | 4.820 | 4.640 | 4.660 | 4.655 | 9,834,883 |
| 2022-09-30 | 4.790 | 4.860 | 4.700 | 4.700 | 4.695 | 12,386,031 |
| 2022-09-29 | 5.000 | 5.030 | 4.730 | 4.740 | 4.735 | 19,158,619 |
| 2022-09-28 | 5.090 | 5.090 | 4.950 | 4.950 | 4.945 | 15,417,848 |
| 2022-09-27 | 5.130 | 5.160 | 4.950 | 5.120 | 5.115 | 21,336,280 |
| 2022-09-26 | 5.180 | 5.280 | 5.080 | 5.120 | 5.115 | 22,830,818 |
| 2022-09-23 | 5.220 | 5.310 | 5.170 | 5.190 | 5.185 | 31,049,773 |
| 2022-09-22 | 5.380 | 5.380 | 5.180 | 5.220 | 5.215 | 42,426,585 |
| 2022-09-21 | 4.910 | 5.420 | 4.840 | 5.420 | 5.415 | 51,138,235 |
| 2022-09-20 | 4.970 | 5.060 | 4.910 | 4.930 | 4.925 | 7,737,026 |
| 2022-09-19 | 4.950 | 4.970 | 4.850 | 4.910 | 4.905 | 8,993,190 |
| 2022-09-16 | 5.180 | 5.180 | 4.950 | 4.970 | 4.965 | 14,216,998 |
| 2022-09-15 | 5.180 | 5.250 | 5.090 | 5.180 | 5.175 | 11,606,502 |
| 2022-09-14 | 5.110 | 5.200 | 5.060 | 5.150 | 5.145 | 9,094,099 |
| 2022-09-13 | 5.220 | 5.230 | 5.120 | 5.130 | 5.125 | 7,758,000 |
| 2022-09-09 | 5.180 | 5.250 | 5.170 | 5.220 | 5.215 | 11,182,476 |
| 2022-09-08 | 5.200 | 5.250 | 5.140 | 5.150 | 5.145 | 5,198,954 |
| 2022-09-07 | 5.210 | 5.220 | 5.150 | 5.190 | 5.185 | 5,867,300 |
| 2022-09-06 | 5.140 | 5.230 | 5.120 | 5.190 | 5.185 | 8,942,409 |
| 2022-09-05 | 5.040 | 5.120 | 5.030 | 5.120 | 5.115 | 6,795,403 |
| 2022-09-02 | 5.070 | 5.080 | 5.010 | 5.050 | 5.045 | 7,390,701 |
| 2022-09-01 | 5.030 | 5.150 | 5.010 | 5.060 | 5.055 | 9,357,393 |
| 2022-08-31 | 5.100 | 5.190 | 5.030 | 5.040 | 5.035 | 8,460,253 |
| 2022-08-30 | 5.050 | 5.140 | 5.030 | 5.120 | 5.115 | 9,083,018 |
| 2022-08-29 | 5.120 | 5.120 | 5.000 | 5.030 | 5.025 | 11,460,795 |
| 2022-08-26 | 5.200 | 5.200 | 5.120 | 5.150 | 5.145 | 6,629,773 |
| 2022-08-25 | 5.080 | 5.160 | 5.080 | 5.150 | 5.145 | 6,892,116 |
| 2022-08-24 | 5.210 | 5.230 | 5.090 | 5.090 | 5.085 | 8,463,132 |
| 2022-08-23 | 5.250 | 5.250 | 5.180 | 5.210 | 5.205 | 7,163,167 |
| 2022-08-22 | 5.220 | 5.270 | 5.160 | 5.250 | 5.245 | 8,120,282 |
| 2022-08-19 | 5.220 | 5.300 | 5.190 | 5.230 | 5.225 | 7,408,353 |
| 2022-08-18 | 5.240 | 5.250 | 5.150 | 5.220 | 5.215 | 7,600,898 |
| 2022-08-17 | 5.220 | 5.250 | 5.190 | 5.250 | 5.245 | 7,318,000 |
| 2022-08-16 | 5.160 | 5.230 | 5.160 | 5.220 | 5.215 | 6,521,206 |
| 2022-08-15 | 5.190 | 5.260 | 5.160 | 5.170 | 5.165 | 7,686,206 |
| 2022-08-12 | 5.170 | 5.240 | 5.150 | 5.220 | 5.215 | 7,397,161 |
| 2022-08-11 | 5.120 | 5.200 | 5.120 | 5.200 | 5.195 | 8,134,300 |
| 2022-08-10 | 5.120 | 5.140 | 5.090 | 5.110 | 5.105 | 4,659,906 |
| 2022-08-09 | 5.150 | 5.160 | 5.060 | 5.140 | 5.135 | 7,580,103 |
| 2022-08-08 | 5.110 | 5.240 | 5.100 | 5.130 | 5.125 | 7,725,380 |
| 2022-08-05 | 5.050 | 5.140 | 5.020 | 5.140 | 5.135 | 8,859,622 |
| 2022-08-04 | 4.990 | 5.110 | 4.980 | 5.050 | 5.045 | 7,852,868 |
| 2022-08-03 | 5.050 | 5.170 | 4.980 | 4.980 | 4.975 | 8,630,446 |
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.