Shanghai Shibei Hi-Tech Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.200	4.280	4.140	4.210	4.210	13,940,550
2026-07-17	4.260	4.360	4.170	4.200	4.200	18,767,700
2026-07-16	4.170	4.560	4.170	4.330	4.330	27,023,402
2026-07-15	4.200	4.300	4.160	4.200	4.200	15,333,850
2026-07-14	4.170	4.350	4.170	4.280	4.280	14,911,553
2026-07-13	4.150	4.300	4.150	4.190	4.190	15,838,508
2026-07-10	4.020	4.300	4.020	4.200	4.200	24,523,506
2026-07-09	3.960	3.990	3.890	3.970	3.970	7,047,608
2026-07-08	3.980	4.000	3.930	3.960	3.960	5,694,874
2026-07-07	4.080	4.160	3.980	3.990	3.990	6,973,400
2026-07-06	4.100	4.140	4.070	4.110	4.110	5,948,947
2026-07-03	4.080	4.130	4.050	4.100	4.100	5,677,118
2026-07-02	4.080	4.190	4.070	4.080	4.080	6,396,299
2026-07-01	3.990	4.220	3.960	4.100	4.100	11,358,755
2026-06-30	4.000	4.030	3.950	3.990	3.990	6,078,874
2026-06-29	3.990	4.040	3.890	4.030	4.030	7,956,800
2026-06-26	3.980	4.130	3.940	4.000	4.000	8,532,485
2026-06-25	4.060	4.080	3.980	4.010	4.010	6,788,745
2026-06-24	4.180	4.220	4.040	4.060	4.060	8,232,800
2026-06-23	4.120	4.250	4.110	4.180	4.180	9,929,102
2026-06-22	4.100	4.140	3.960	4.140	4.140	11,552,107
2026-06-18	4.150	4.180	4.090	4.100	4.100	7,652,500
2026-06-17	4.260	4.300	4.150	4.160	4.160	10,122,300
2026-06-16	4.320	4.330	4.220	4.250	4.250	7,332,200
2026-06-15	4.220	4.320	4.220	4.280	4.280	8,579,700
2026-06-12	4.140	4.230	4.110	4.220	4.220	10,193,900
2026-06-11	4.180	4.180	4.100	4.100	4.100	9,431,616
2026-06-10	4.180	4.300	4.170	4.190	4.190	10,039,600
2026-06-09	4.230	4.370	4.220	4.260	4.260	14,603,663
2026-06-08	4.130	4.230	4.080	4.140	4.140	10,391,503
2026-06-05	4.230	4.280	4.180	4.240	4.240	10,721,000
2026-06-04	4.330	4.350	4.200	4.230	4.230	13,756,150
2026-06-03	4.450	4.470	4.310	4.350	4.350	15,275,022
2026-06-02	4.530	4.540	4.420	4.450	4.450	14,648,945
2026-06-01	4.440	4.560	4.250	4.560	4.560	20,288,941
2026-05-29	4.480	4.640	4.460	4.470	4.470	23,888,900
2026-05-28	4.490	4.520	4.380	4.460	4.460	21,539,953
2026-05-27	4.730	4.800	4.450	4.480	4.480	43,114,906
2026-05-26	4.930	4.970	4.760	4.770	4.770	49,149,019
2026-05-25	5.200	5.290	4.950	5.020	5.020	70,891,574
2026-05-22	5.220	5.500	5.210	5.290	5.290	116,156,281
2026-05-21	5.930	5.940	5.670	5.790	5.790	154,033,886
2026-05-20	5.400	5.400	5.400	5.400	5.400	20,500,769
2026-05-19	4.890	5.030	4.860	4.910	4.910	14,175,838
2026-05-18	4.790	4.990	4.760	4.900	4.900	17,299,942
2026-05-15	4.810	4.820	4.710	4.730	4.730	10,258,510
2026-05-14	4.990	5.040	4.820	4.820	4.820	14,048,936
2026-05-13	4.820	5.070	4.760	4.990	4.990	26,001,626
2026-05-12	4.920	4.930	4.840	4.840	4.840	9,849,658
2026-05-11	4.930	4.990	4.890	4.930	4.930	9,380,534
2026-05-08	4.880	4.950	4.860	4.930	4.930	9,040,595
2026-05-07	4.890	4.930	4.850	4.890	4.890	6,634,959
2026-05-06	4.850	4.920	4.830	4.910	4.910	8,967,631
2026-04-30	4.840	4.860	4.790	4.830	4.830	8,372,200
2026-04-29	4.730	4.870	4.720	4.850	4.850	7,381,536
2026-04-28	4.890	4.910	4.720	4.750	4.750	11,140,500
2026-04-27	4.910	4.950	4.820	4.900	4.900	11,832,897
2026-04-24	5.070	5.090	4.950	5.020	5.020	12,442,300
2026-04-23	4.950	5.210	4.950	5.080	5.080	25,865,750
2026-04-22	4.790	5.050	4.790	4.960	4.960	15,522,900

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.