Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.060 | 5.230 | 5.060 | 5.180 | 5.168 | 16,024,370 |
| 2022-05-06 | 5.140 | 5.140 | 5.010 | 5.060 | 5.048 | 20,062,296 |
| 2022-05-05 | 4.980 | 5.380 | 4.980 | 5.300 | 5.288 | 35,775,006 |
| 2022-04-29 | 4.650 | 4.940 | 4.600 | 4.910 | 4.899 | 21,870,980 |
| 2022-04-28 | 4.660 | 4.730 | 4.510 | 4.620 | 4.609 | 16,475,844 |
| 2022-04-27 | 4.510 | 4.670 | 4.410 | 4.670 | 4.659 | 20,947,006 |
| 2022-04-26 | 4.770 | 4.880 | 4.550 | 4.580 | 4.569 | 21,229,861 |
| 2022-04-25 | 5.050 | 5.090 | 4.750 | 4.770 | 4.759 | 26,329,400 |
| 2022-04-22 | 5.110 | 5.250 | 5.080 | 5.130 | 5.118 | 15,640,234 |
| 2022-04-21 | 5.410 | 5.420 | 5.180 | 5.200 | 5.188 | 24,782,988 |
| 2022-04-20 | 5.700 | 5.750 | 5.400 | 5.440 | 5.427 | 27,356,953 |
| 2022-04-19 | 5.520 | 5.750 | 5.470 | 5.700 | 5.687 | 24,250,421 |
| 2022-04-18 | 5.550 | 5.850 | 5.520 | 5.590 | 5.577 | 29,994,475 |
| 2022-04-15 | 5.560 | 5.930 | 5.530 | 5.660 | 5.647 | 50,239,355 |
| 2022-04-14 | 5.370 | 5.740 | 5.330 | 5.560 | 5.547 | 43,083,702 |
| 2022-04-13 | 5.580 | 5.590 | 5.260 | 5.320 | 5.308 | 44,721,633 |
| 2022-04-12 | 5.710 | 5.980 | 5.620 | 5.680 | 5.667 | 49,677,877 |
| 2022-04-11 | 6.260 | 6.340 | 5.940 | 5.940 | 5.926 | 80,362,100 |
| 2022-04-08 | 6.160 | 6.750 | 5.840 | 6.600 | 6.585 | 130,132,975 |
| 2022-04-07 | 6.010 | 6.700 | 5.950 | 6.290 | 6.275 | 124,864,619 |
| 2022-04-06 | 6.000 | 6.290 | 5.930 | 6.090 | 6.076 | 62,766,820 |
| 2022-04-01 | 5.900 | 6.110 | 5.770 | 6.020 | 6.006 | 49,719,464 |
| 2022-03-31 | 5.780 | 6.110 | 5.780 | 5.950 | 5.936 | 60,652,941 |
| 2022-03-30 | 5.570 | 6.060 | 5.570 | 5.860 | 5.846 | 56,952,950 |
| 2022-03-29 | 5.790 | 5.790 | 5.550 | 5.600 | 5.587 | 36,420,140 |
| 2022-03-28 | 5.690 | 6.160 | 5.530 | 5.820 | 5.807 | 57,767,635 |
| 2022-03-25 | 6.150 | 6.240 | 5.600 | 5.890 | 5.876 | 86,233,265 |
| 2022-03-24 | 5.390 | 5.950 | 5.350 | 5.950 | 5.936 | 32,247,089 |
| 2022-03-23 | 5.290 | 5.490 | 5.240 | 5.410 | 5.398 | 21,279,242 |
| 2022-03-22 | 5.250 | 5.490 | 5.170 | 5.390 | 5.378 | 20,618,981 |
| 2022-03-21 | 5.200 | 5.260 | 5.150 | 5.230 | 5.218 | 10,988,029 |
| 2022-03-18 | 5.050 | 5.150 | 5.010 | 5.130 | 5.118 | 12,034,024 |
| 2022-03-17 | 5.000 | 5.140 | 5.000 | 5.020 | 5.008 | 12,747,641 |
| 2022-03-16 | 4.850 | 4.940 | 4.800 | 4.920 | 4.909 | 6,828,670 |
| 2022-03-15 | 5.030 | 5.040 | 4.810 | 4.810 | 4.799 | 10,283,012 |
| 2022-03-14 | 5.170 | 5.170 | 5.050 | 5.060 | 5.048 | 5,924,200 |
| 2022-03-11 | 5.100 | 5.210 | 5.030 | 5.180 | 5.168 | 6,469,246 |
| 2022-03-10 | 5.170 | 5.230 | 5.090 | 5.160 | 5.148 | 7,887,682 |
| 2022-03-09 | 5.170 | 5.230 | 4.880 | 5.080 | 5.068 | 11,544,387 |
| 2022-03-08 | 5.250 | 5.270 | 5.100 | 5.140 | 5.128 | 8,338,723 |
| 2022-03-07 | 5.330 | 5.370 | 5.250 | 5.270 | 5.258 | 7,441,983 |
| 2022-03-04 | 5.450 | 5.460 | 5.340 | 5.380 | 5.368 | 8,222,843 |
| 2022-03-03 | 5.460 | 5.570 | 5.420 | 5.450 | 5.437 | 8,528,117 |
| 2022-03-02 | 5.380 | 5.490 | 5.350 | 5.420 | 5.407 | 6,564,090 |
| 2022-03-01 | 5.340 | 5.400 | 5.330 | 5.390 | 5.378 | 5,777,306 |
| 2022-02-28 | 5.380 | 5.450 | 5.310 | 5.360 | 5.348 | 8,370,034 |
| 2022-02-25 | 5.480 | 5.550 | 5.390 | 5.390 | 5.378 | 8,620,100 |
| 2022-02-24 | 5.620 | 5.670 | 5.370 | 5.450 | 5.437 | 14,524,663 |
| 2022-02-23 | 5.680 | 5.690 | 5.590 | 5.630 | 5.617 | 9,768,836 |
| 2022-02-22 | 5.700 | 5.730 | 5.610 | 5.660 | 5.647 | 14,018,270 |
| 2022-02-21 | 5.550 | 5.750 | 5.550 | 5.730 | 5.717 | 19,745,426 |
| 2022-02-18 | 5.450 | 5.620 | 5.430 | 5.580 | 5.567 | 12,033,452 |
| 2022-02-17 | 5.460 | 5.550 | 5.400 | 5.510 | 5.497 | 8,705,104 |
| 2022-02-16 | 5.510 | 5.560 | 5.440 | 5.460 | 5.447 | 8,122,400 |
| 2022-02-15 | 5.550 | 5.630 | 5.400 | 5.520 | 5.507 | 11,737,751 |
| 2022-02-14 | 5.410 | 5.650 | 5.370 | 5.600 | 5.587 | 16,063,052 |
| 2022-02-11 | 5.480 | 5.570 | 5.420 | 5.440 | 5.427 | 7,333,100 |
| 2022-02-10 | 5.430 | 5.520 | 5.380 | 5.480 | 5.467 | 7,087,100 |
| 2022-02-09 | 5.460 | 5.560 | 5.430 | 5.460 | 5.447 | 10,681,625 |
| 2022-02-08 | 5.310 | 5.470 | 5.290 | 5.470 | 5.457 | 13,103,087 |
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.