Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.840 | 5.880 | 5.700 | 5.730 | 5.730 | 21,720,883 |
| 2026-01-15 | 5.950 | 5.950 | 5.790 | 5.820 | 5.820 | 22,091,870 |
| 2026-01-14 | 5.950 | 6.090 | 5.860 | 5.960 | 5.960 | 33,241,507 |
| 2026-01-13 | 6.260 | 6.280 | 5.940 | 5.960 | 5.960 | 41,411,865 |
| 2026-01-12 | 6.100 | 6.360 | 6.070 | 6.260 | 6.260 | 50,386,804 |
| 2026-01-09 | 6.120 | 6.290 | 6.040 | 6.140 | 6.140 | 45,070,354 |
| 2026-01-08 | 5.930 | 6.090 | 5.890 | 6.040 | 6.040 | 31,691,416 |
| 2026-01-07 | 5.860 | 6.150 | 5.830 | 5.940 | 5.940 | 43,147,466 |
| 2026-01-06 | 5.830 | 5.920 | 5.740 | 5.840 | 5.840 | 33,223,680 |
| 2026-01-05 | 5.570 | 6.080 | 5.560 | 5.850 | 5.850 | 48,169,768 |
| 2025-12-31 | 5.570 | 5.600 | 5.470 | 5.540 | 5.540 | 14,142,502 |
| 2025-12-30 | 5.650 | 5.750 | 5.560 | 5.570 | 5.570 | 22,481,666 |
| 2025-12-29 | 5.680 | 5.960 | 5.660 | 5.720 | 5.720 | 37,593,060 |
| 2025-12-26 | 5.630 | 5.750 | 5.590 | 5.590 | 5.590 | 21,899,500 |
| 2025-12-25 | 5.540 | 5.730 | 5.490 | 5.630 | 5.630 | 22,936,955 |
| 2025-12-24 | 5.470 | 5.640 | 5.430 | 5.570 | 5.570 | 20,542,410 |
| 2025-12-23 | 5.480 | 5.580 | 5.420 | 5.490 | 5.490 | 18,424,655 |
| 2025-12-22 | 5.470 | 5.510 | 5.450 | 5.460 | 5.460 | 9,595,526 |
| 2025-12-19 | 5.370 | 5.490 | 5.350 | 5.480 | 5.480 | 13,357,891 |
| 2025-12-18 | 5.360 | 5.410 | 5.310 | 5.340 | 5.340 | 9,627,714 |
| 2025-12-17 | 5.420 | 5.430 | 5.280 | 5.360 | 5.360 | 12,161,089 |
| 2025-12-16 | 5.470 | 5.480 | 5.400 | 5.440 | 5.440 | 11,401,795 |
| 2025-12-15 | 5.410 | 5.490 | 5.340 | 5.430 | 5.430 | 13,700,892 |
| 2025-12-12 | 5.520 | 5.570 | 5.470 | 5.470 | 5.470 | 18,301,018 |
| 2025-12-11 | 5.700 | 5.700 | 5.480 | 5.490 | 5.490 | 24,979,510 |
| 2025-12-10 | 5.710 | 5.800 | 5.650 | 5.730 | 5.730 | 17,269,428 |
| 2025-12-09 | 5.850 | 5.860 | 5.730 | 5.740 | 5.740 | 14,367,020 |
| 2025-12-08 | 5.870 | 5.960 | 5.840 | 5.870 | 5.870 | 16,169,240 |
| 2025-12-05 | 5.880 | 5.900 | 5.780 | 5.900 | 5.900 | 11,545,800 |
| 2025-12-04 | 5.920 | 5.940 | 5.770 | 5.880 | 5.880 | 13,553,157 |
| 2025-12-03 | 6.060 | 6.090 | 5.900 | 5.920 | 5.920 | 19,976,400 |
| 2025-12-02 | 6.060 | 6.230 | 6.040 | 6.110 | 6.110 | 25,963,798 |
| 2025-12-01 | 6.090 | 6.180 | 6.050 | 6.080 | 6.080 | 35,028,272 |
| 2025-11-28 | 6.000 | 6.080 | 5.830 | 6.050 | 6.050 | 39,679,303 |
| 2025-11-27 | 5.780 | 6.260 | 5.680 | 5.960 | 5.960 | 47,932,921 |
| 2025-11-26 | 5.750 | 5.810 | 5.710 | 5.730 | 5.730 | 10,186,800 |
| 2025-11-25 | 5.720 | 5.830 | 5.680 | 5.780 | 5.780 | 12,847,650 |
| 2025-11-24 | 5.630 | 5.810 | 5.620 | 5.750 | 5.750 | 18,848,500 |
| 2025-11-21 | 5.710 | 5.800 | 5.560 | 5.570 | 5.570 | 19,605,728 |
| 2025-11-20 | 5.750 | 5.920 | 5.700 | 5.780 | 5.780 | 16,586,843 |
| 2025-11-19 | 5.890 | 5.920 | 5.730 | 5.760 | 5.760 | 20,874,560 |
| 2025-11-18 | 6.100 | 6.110 | 5.880 | 5.910 | 5.910 | 19,996,600 |
| 2025-11-17 | 5.950 | 6.100 | 5.950 | 6.080 | 6.080 | 20,376,866 |
| 2025-11-14 | 6.020 | 6.100 | 6.000 | 6.000 | 6.000 | 23,664,120 |
| 2025-11-13 | 5.900 | 5.970 | 5.860 | 5.960 | 5.960 | 14,103,704 |
| 2025-11-12 | 6.030 | 6.030 | 5.900 | 5.930 | 5.930 | 16,301,200 |
| 2025-11-11 | 6.020 | 6.110 | 5.980 | 6.020 | 6.020 | 17,897,300 |
| 2025-11-10 | 5.960 | 6.060 | 5.960 | 6.030 | 6.030 | 15,335,800 |
| 2025-11-07 | 6.070 | 6.090 | 5.970 | 5.970 | 5.970 | 18,786,798 |
| 2025-11-06 | 6.050 | 6.100 | 6.010 | 6.070 | 6.070 | 19,668,108 |
| 2025-11-05 | 5.990 | 6.090 | 5.970 | 6.050 | 6.050 | 16,391,363 |
| 2025-11-04 | 6.150 | 6.170 | 5.970 | 6.050 | 6.050 | 28,495,462 |
| 2025-11-03 | 6.210 | 6.220 | 6.050 | 6.180 | 6.180 | 29,047,312 |
| 2025-10-31 | 6.100 | 6.260 | 6.100 | 6.170 | 6.170 | 25,178,954 |
| 2025-10-30 | 6.300 | 6.350 | 6.100 | 6.110 | 6.110 | 44,041,528 |
| 2025-10-29 | 6.320 | 6.410 | 6.240 | 6.360 | 6.360 | 32,444,007 |
| 2025-10-28 | 6.540 | 6.550 | 6.290 | 6.320 | 6.320 | 50,000,198 |
| 2025-10-27 | 6.460 | 6.710 | 6.340 | 6.600 | 6.600 | 75,428,311 |
| 2025-10-24 | 6.800 | 6.960 | 6.500 | 6.510 | 6.510 | 78,974,576 |
| 2025-10-23 | 6.910 | 7.020 | 6.580 | 6.770 | 6.770 | 114,092,827 |
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.