Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.180 | 5.220 | 4.970 | 5.060 | 5.055 | 15,495,789 |
| 2022-08-01 | 5.210 | 5.240 | 5.150 | 5.220 | 5.215 | 6,956,113 |
| 2022-07-29 | 5.330 | 5.360 | 5.230 | 5.240 | 5.235 | 8,883,913 |
| 2022-07-28 | 5.320 | 5.370 | 5.290 | 5.320 | 5.315 | 8,967,770 |
| 2022-07-27 | 5.360 | 5.400 | 5.280 | 5.300 | 5.295 | 8,868,645 |
| 2022-07-26 | 5.270 | 5.380 | 5.220 | 5.360 | 5.355 | 11,361,171 |
| 2022-07-25 | 5.310 | 5.420 | 5.270 | 5.270 | 5.258 | 10,987,493 |
| 2022-07-22 | 5.300 | 5.370 | 5.240 | 5.310 | 5.298 | 7,782,061 |
| 2022-07-21 | 5.310 | 5.390 | 5.250 | 5.300 | 5.288 | 10,527,087 |
| 2022-07-20 | 5.290 | 5.350 | 5.280 | 5.340 | 5.328 | 7,994,273 |
| 2022-07-19 | 5.280 | 5.320 | 5.220 | 5.290 | 5.278 | 8,897,709 |
| 2022-07-18 | 5.200 | 5.290 | 5.160 | 5.290 | 5.278 | 12,459,910 |
| 2022-07-15 | 5.440 | 5.440 | 5.150 | 5.150 | 5.138 | 22,638,678 |
| 2022-07-14 | 5.650 | 5.670 | 5.440 | 5.440 | 5.427 | 18,641,748 |
| 2022-07-13 | 5.600 | 5.690 | 5.550 | 5.680 | 5.667 | 11,819,898 |
| 2022-07-12 | 5.520 | 5.650 | 5.520 | 5.600 | 5.587 | 11,617,028 |
| 2022-07-11 | 5.600 | 5.720 | 5.510 | 5.570 | 5.557 | 11,122,000 |
| 2022-07-08 | 5.610 | 5.700 | 5.550 | 5.610 | 5.597 | 11,238,404 |
| 2022-07-07 | 5.560 | 5.770 | 5.540 | 5.620 | 5.607 | 15,421,900 |
| 2022-07-06 | 5.700 | 5.710 | 5.500 | 5.540 | 5.527 | 14,454,390 |
| 2022-07-05 | 5.760 | 5.770 | 5.600 | 5.700 | 5.687 | 12,929,359 |
| 2022-07-04 | 5.760 | 5.820 | 5.620 | 5.730 | 5.717 | 13,336,402 |
| 2022-07-01 | 5.870 | 5.920 | 5.760 | 5.780 | 5.767 | 13,956,664 |
| 2022-06-30 | 5.970 | 5.970 | 5.810 | 5.840 | 5.827 | 17,122,212 |
| 2022-06-29 | 5.870 | 6.020 | 5.800 | 5.910 | 5.896 | 27,373,748 |
| 2022-06-28 | 5.940 | 5.980 | 5.800 | 5.870 | 5.856 | 21,353,719 |
| 2022-06-27 | 6.130 | 6.140 | 5.920 | 5.940 | 5.926 | 32,109,933 |
| 2022-06-24 | 6.090 | 6.250 | 6.010 | 6.180 | 6.166 | 30,354,307 |
| 2022-06-23 | 6.030 | 6.250 | 6.020 | 6.110 | 6.096 | 35,229,442 |
| 2022-06-22 | 5.990 | 6.160 | 5.900 | 5.920 | 5.906 | 36,164,280 |
| 2022-06-21 | 5.900 | 6.080 | 5.840 | 5.950 | 5.936 | 37,253,711 |
| 2022-06-20 | 5.630 | 6.030 | 5.610 | 5.920 | 5.906 | 40,337,371 |
| 2022-06-17 | 5.680 | 5.740 | 5.520 | 5.640 | 5.627 | 19,999,372 |
| 2022-06-16 | 5.650 | 5.800 | 5.650 | 5.740 | 5.727 | 25,429,814 |
| 2022-06-15 | 5.600 | 5.800 | 5.530 | 5.700 | 5.687 | 36,692,247 |
| 2022-06-14 | 5.470 | 5.600 | 5.380 | 5.600 | 5.587 | 17,537,531 |
| 2022-06-13 | 5.510 | 5.610 | 5.470 | 5.550 | 5.537 | 15,336,148 |
| 2022-06-10 | 5.540 | 5.600 | 5.490 | 5.580 | 5.567 | 14,721,417 |
| 2022-06-09 | 5.670 | 5.690 | 5.560 | 5.560 | 5.547 | 19,874,326 |
| 2022-06-08 | 5.750 | 5.770 | 5.500 | 5.640 | 5.627 | 32,034,015 |
| 2022-06-07 | 5.710 | 5.820 | 5.700 | 5.780 | 5.767 | 28,904,516 |
| 2022-06-06 | 5.730 | 5.860 | 5.700 | 5.730 | 5.717 | 28,675,017 |
| 2022-06-02 | 5.970 | 6.000 | 5.780 | 5.790 | 5.777 | 30,920,175 |
| 2022-06-01 | 6.020 | 6.230 | 5.880 | 5.940 | 5.926 | 59,570,685 |
| 2022-05-31 | 6.040 | 6.510 | 5.960 | 6.140 | 6.126 | 99,229,930 |
| 2022-05-30 | 5.500 | 5.940 | 5.500 | 5.940 | 5.926 | 51,812,544 |
| 2022-05-27 | 5.300 | 5.410 | 5.270 | 5.400 | 5.388 | 15,523,366 |
| 2022-05-26 | 5.270 | 5.360 | 5.240 | 5.290 | 5.278 | 10,758,955 |
| 2022-05-25 | 5.200 | 5.270 | 5.190 | 5.250 | 5.238 | 11,938,200 |
| 2022-05-24 | 5.520 | 5.520 | 5.240 | 5.250 | 5.238 | 18,261,698 |
| 2022-05-23 | 5.580 | 5.610 | 5.430 | 5.490 | 5.477 | 17,525,700 |
| 2022-05-20 | 5.660 | 5.700 | 5.540 | 5.570 | 5.557 | 18,207,980 |
| 2022-05-19 | 5.400 | 5.740 | 5.380 | 5.680 | 5.667 | 30,266,684 |
| 2022-05-18 | 5.580 | 5.610 | 5.490 | 5.520 | 5.507 | 18,101,762 |
| 2022-05-17 | 5.580 | 5.670 | 5.440 | 5.550 | 5.537 | 24,396,415 |
| 2022-05-16 | 5.760 | 5.800 | 5.550 | 5.640 | 5.627 | 35,323,103 |
| 2022-05-13 | 5.330 | 5.590 | 5.220 | 5.580 | 5.567 | 38,513,537 |
| 2022-05-12 | 5.230 | 5.500 | 5.180 | 5.280 | 5.268 | 25,769,913 |
| 2022-05-11 | 5.290 | 5.400 | 5.270 | 5.290 | 5.278 | 17,581,175 |
| 2022-05-10 | 5.120 | 5.370 | 5.070 | 5.350 | 5.338 | 20,869,515 |
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.