Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.830 | 4.850 | 4.790 | 4.820 | 4.820 | 5,843,000 |
| 2026-04-20 | 4.850 | 4.850 | 4.790 | 4.840 | 4.840 | 7,815,617 |
| 2026-04-17 | 4.870 | 4.890 | 4.820 | 4.880 | 4.880 | 6,259,397 |
| 2026-04-16 | 4.850 | 4.870 | 4.790 | 4.870 | 4.870 | 7,260,253 |
| 2026-04-15 | 4.940 | 4.950 | 4.830 | 4.840 | 4.840 | 8,871,597 |
| 2026-04-14 | 4.880 | 4.950 | 4.860 | 4.940 | 4.940 | 10,586,300 |
| 2026-04-13 | 4.850 | 4.910 | 4.840 | 4.860 | 4.860 | 5,747,000 |
| 2026-04-10 | 4.850 | 4.900 | 4.830 | 4.880 | 4.880 | 6,637,000 |
| 2026-04-09 | 4.890 | 4.890 | 4.770 | 4.820 | 4.820 | 9,107,412 |
| 2026-04-08 | 4.860 | 4.920 | 4.850 | 4.910 | 4.910 | 10,554,077 |
| 2026-04-07 | 4.760 | 4.810 | 4.740 | 4.790 | 4.790 | 6,835,672 |
| 2026-04-03 | 4.960 | 5.000 | 4.800 | 4.800 | 4.800 | 12,566,604 |
| 2026-04-02 | 5.150 | 5.180 | 4.950 | 4.990 | 4.990 | 23,442,574 |
| 2026-04-01 | 5.220 | 5.250 | 5.130 | 5.200 | 5.200 | 12,374,800 |
| 2026-03-31 | 5.360 | 5.410 | 5.160 | 5.170 | 5.170 | 22,176,700 |
| 2026-03-30 | 5.450 | 5.470 | 5.290 | 5.360 | 5.360 | 18,122,600 |
| 2026-03-27 | 5.430 | 5.580 | 5.350 | 5.500 | 5.500 | 23,700,800 |
| 2026-03-26 | 5.470 | 5.620 | 5.410 | 5.500 | 5.500 | 27,754,100 |
| 2026-03-25 | 5.420 | 5.550 | 5.370 | 5.500 | 5.500 | 30,030,111 |
| 2026-03-24 | 5.340 | 5.490 | 5.200 | 5.470 | 5.470 | 44,631,827 |
| 2026-03-23 | 5.510 | 5.700 | 5.200 | 5.200 | 5.200 | 71,913,301 |
| 2026-03-20 | 5.180 | 5.700 | 5.060 | 5.700 | 5.700 | 76,500,589 |
| 2026-03-19 | 5.100 | 5.500 | 5.060 | 5.180 | 5.180 | 16,050,566 |
| 2026-03-18 | 5.230 | 5.230 | 5.090 | 5.150 | 5.150 | 9,764,000 |
| 2026-03-17 | 5.220 | 5.310 | 5.180 | 5.190 | 5.190 | 7,903,441 |
| 2026-03-16 | 5.150 | 5.230 | 5.150 | 5.210 | 5.210 | 6,023,941 |
| 2026-03-13 | 5.220 | 5.270 | 5.160 | 5.180 | 5.180 | 6,807,239 |
| 2026-03-12 | 5.230 | 5.260 | 5.190 | 5.210 | 5.210 | 5,690,302 |
| 2026-03-11 | 5.220 | 5.250 | 5.190 | 5.220 | 5.220 | 4,851,602 |
| 2026-03-10 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 6,873,702 |
| 2026-03-09 | 5.170 | 5.190 | 5.100 | 5.160 | 5.160 | 8,413,600 |
| 2026-03-06 | 5.160 | 5.230 | 5.120 | 5.220 | 5.220 | 5,473,186 |
| 2026-03-05 | 5.190 | 5.220 | 5.100 | 5.170 | 5.170 | 7,202,400 |
| 2026-03-04 | 5.160 | 5.260 | 5.090 | 5.120 | 5.120 | 9,841,706 |
| 2026-03-03 | 5.340 | 5.400 | 5.210 | 5.210 | 5.210 | 10,699,766 |
| 2026-03-02 | 5.420 | 5.480 | 5.330 | 5.360 | 5.360 | 12,888,604 |
| 2026-02-27 | 5.540 | 5.550 | 5.480 | 5.530 | 5.530 | 9,177,842 |
| 2026-02-26 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 11,247,897 |
| 2026-02-25 | 5.440 | 5.770 | 5.420 | 5.610 | 5.610 | 23,775,089 |
| 2026-02-24 | 5.470 | 5.480 | 5.400 | 5.420 | 5.420 | 7,286,400 |
| 2026-02-13 | 5.550 | 5.560 | 5.440 | 5.440 | 5.440 | 9,689,528 |
| 2026-02-12 | 5.500 | 5.600 | 5.500 | 5.560 | 5.560 | 13,594,608 |
| 2026-02-11 | 5.540 | 5.540 | 5.490 | 5.500 | 5.500 | 6,125,593 |
| 2026-02-10 | 5.520 | 5.540 | 5.480 | 5.530 | 5.530 | 6,663,402 |
| 2026-02-09 | 5.500 | 5.550 | 5.500 | 5.520 | 5.520 | 8,320,439 |
| 2026-02-06 | 5.450 | 5.500 | 5.430 | 5.470 | 5.470 | 8,586,032 |
| 2026-02-05 | 5.450 | 5.510 | 5.430 | 5.460 | 5.460 | 7,998,606 |
| 2026-02-04 | 5.390 | 5.490 | 5.390 | 5.480 | 5.480 | 9,787,506 |
| 2026-02-03 | 5.400 | 5.430 | 5.370 | 5.430 | 5.430 | 7,840,431 |
| 2026-02-02 | 5.470 | 5.490 | 5.350 | 5.360 | 5.360 | 10,241,200 |
| 2026-01-30 | 5.540 | 5.560 | 5.440 | 5.470 | 5.470 | 11,600,854 |
| 2026-01-29 | 5.500 | 5.600 | 5.420 | 5.550 | 5.550 | 14,588,570 |
| 2026-01-28 | 5.520 | 5.580 | 5.480 | 5.500 | 5.500 | 9,043,612 |
| 2026-01-27 | 5.510 | 5.530 | 5.410 | 5.520 | 5.520 | 11,714,755 |
| 2026-01-26 | 5.710 | 5.720 | 5.520 | 5.530 | 5.530 | 21,219,115 |
| 2026-01-23 | 5.720 | 5.750 | 5.680 | 5.730 | 5.730 | 15,288,699 |
| 2026-01-22 | 5.650 | 5.700 | 5.620 | 5.680 | 5.680 | 10,727,061 |
| 2026-01-21 | 5.660 | 5.700 | 5.600 | 5.630 | 5.630 | 12,225,086 |
| 2026-01-20 | 5.640 | 5.720 | 5.620 | 5.670 | 5.670 | 16,719,386 |
| 2026-01-19 | 5.720 | 5.760 | 5.670 | 5.720 | 5.720 | 14,033,504 |
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.