Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.160 | 5.420 | 5.100 | 5.310 | 5.298 | 11,978,060 |
| 2022-01-28 | 5.120 | 5.140 | 5.050 | 5.100 | 5.088 | 7,947,431 |
| 2022-01-27 | 5.290 | 5.300 | 5.050 | 5.060 | 5.048 | 12,772,705 |
| 2022-01-26 | 5.390 | 5.470 | 5.250 | 5.290 | 5.278 | 11,782,760 |
| 2022-01-25 | 5.710 | 5.740 | 5.380 | 5.430 | 5.417 | 20,354,561 |
| 2022-01-24 | 5.670 | 5.880 | 5.520 | 5.810 | 5.797 | 22,261,304 |
| 2022-01-21 | 5.700 | 5.760 | 5.570 | 5.690 | 5.677 | 17,733,911 |
| 2022-01-20 | 5.850 | 5.990 | 5.670 | 5.740 | 5.727 | 30,146,718 |
| 2022-01-19 | 5.690 | 5.830 | 5.560 | 5.700 | 5.687 | 28,768,589 |
| 2022-01-18 | 5.690 | 5.900 | 5.560 | 5.600 | 5.587 | 25,860,556 |
| 2022-01-17 | 5.360 | 5.650 | 5.350 | 5.510 | 5.497 | 13,990,300 |
| 2022-01-14 | 5.500 | 5.500 | 5.350 | 5.360 | 5.348 | 10,780,863 |
| 2022-01-13 | 5.480 | 5.620 | 5.460 | 5.500 | 5.487 | 10,476,412 |
| 2022-01-12 | 5.460 | 5.510 | 5.420 | 5.470 | 5.457 | 7,946,579 |
| 2022-01-11 | 5.530 | 5.570 | 5.450 | 5.470 | 5.457 | 9,588,850 |
| 2022-01-10 | 5.490 | 5.540 | 5.430 | 5.510 | 5.497 | 9,501,422 |
| 2022-01-07 | 5.560 | 5.630 | 5.500 | 5.530 | 5.517 | 13,482,588 |
| 2022-01-06 | 5.520 | 5.640 | 5.440 | 5.550 | 5.537 | 12,159,647 |
| 2022-01-05 | 5.500 | 5.580 | 5.440 | 5.480 | 5.467 | 11,855,282 |
| 2022-01-04 | 5.400 | 5.510 | 5.350 | 5.470 | 5.457 | 12,474,720 |
| 2021-12-31 | 5.350 | 5.400 | 5.320 | 5.370 | 5.358 | 6,784,304 |
| 2021-12-30 | 5.340 | 5.450 | 5.320 | 5.330 | 5.318 | 7,716,515 |
| 2021-12-29 | 5.330 | 5.540 | 5.330 | 5.360 | 5.348 | 13,037,698 |
| 2021-12-28 | 5.340 | 5.340 | 5.260 | 5.290 | 5.278 | 5,251,252 |
| 2021-12-27 | 5.300 | 5.370 | 5.270 | 5.340 | 5.328 | 6,474,616 |
| 2021-12-24 | 5.350 | 5.390 | 5.270 | 5.300 | 5.288 | 8,306,500 |
| 2021-12-23 | 5.470 | 5.470 | 5.340 | 5.350 | 5.338 | 10,642,311 |
| 2021-12-22 | 5.590 | 5.650 | 5.430 | 5.470 | 5.457 | 20,438,123 |
| 2021-12-21 | 5.400 | 5.740 | 5.380 | 5.680 | 5.667 | 35,749,666 |
| 2021-12-20 | 5.390 | 5.420 | 5.360 | 5.400 | 5.388 | 14,986,616 |
| 2021-12-17 | 5.220 | 5.380 | 5.190 | 5.280 | 5.268 | 12,254,840 |
| 2021-12-16 | 5.200 | 5.250 | 5.170 | 5.220 | 5.208 | 4,924,298 |
| 2021-12-15 | 5.180 | 5.290 | 5.150 | 5.200 | 5.188 | 6,284,900 |
| 2021-12-14 | 5.220 | 5.240 | 5.170 | 5.180 | 5.168 | 4,251,000 |
| 2021-12-13 | 5.320 | 5.320 | 5.210 | 5.230 | 5.218 | 6,436,500 |
| 2021-12-10 | 5.190 | 5.270 | 5.140 | 5.240 | 5.228 | 8,004,160 |
| 2021-12-09 | 5.140 | 5.260 | 5.130 | 5.190 | 5.178 | 6,972,061 |
| 2021-12-08 | 5.150 | 5.170 | 5.100 | 5.160 | 5.148 | 4,039,341 |
| 2021-12-07 | 5.180 | 5.220 | 5.130 | 5.150 | 5.138 | 5,088,242 |
| 2021-12-06 | 5.180 | 5.200 | 5.140 | 5.140 | 5.128 | 4,751,200 |
| 2021-12-03 | 5.180 | 5.190 | 5.100 | 5.170 | 5.158 | 5,444,664 |
| 2021-12-02 | 5.110 | 5.150 | 5.090 | 5.140 | 5.128 | 4,023,982 |
| 2021-12-01 | 5.060 | 5.150 | 5.060 | 5.130 | 5.118 | 4,010,380 |
| 2021-11-30 | 5.140 | 5.140 | 5.060 | 5.080 | 5.068 | 4,189,004 |
| 2021-11-29 | 5.100 | 5.100 | 5.040 | 5.070 | 5.058 | 4,185,356 |
| 2021-11-26 | 5.200 | 5.210 | 5.140 | 5.150 | 5.138 | 4,430,680 |
| 2021-11-25 | 5.180 | 5.290 | 5.170 | 5.210 | 5.198 | 5,243,036 |
| 2021-11-24 | 5.180 | 5.190 | 5.130 | 5.180 | 5.168 | 3,605,756 |
| 2021-11-23 | 5.200 | 5.210 | 5.170 | 5.180 | 5.168 | 3,442,165 |
| 2021-11-22 | 5.230 | 5.230 | 5.180 | 5.210 | 5.198 | 3,140,430 |
| 2021-11-19 | 5.150 | 5.230 | 5.140 | 5.210 | 5.198 | 3,462,125 |
| 2021-11-18 | 5.220 | 5.240 | 5.150 | 5.160 | 5.148 | 3,869,226 |
| 2021-11-17 | 5.200 | 5.230 | 5.160 | 5.220 | 5.208 | 3,098,340 |
| 2021-11-16 | 5.260 | 5.310 | 5.190 | 5.190 | 5.178 | 5,362,300 |
| 2021-11-15 | 5.240 | 5.290 | 5.200 | 5.270 | 5.258 | 4,789,718 |
| 2021-11-12 | 5.260 | 5.280 | 5.180 | 5.250 | 5.238 | 4,363,510 |
| 2021-11-11 | 5.150 | 5.320 | 5.110 | 5.260 | 5.248 | 9,489,416 |
| 2021-11-10 | 5.070 | 5.170 | 5.030 | 5.160 | 5.148 | 6,485,024 |
| 2021-11-09 | 5.060 | 5.090 | 5.040 | 5.070 | 5.058 | 3,692,898 |
| 2021-11-08 | 5.050 | 5.080 | 5.030 | 5.060 | 5.048 | 2,668,338 |
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.