Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.530 | 7.180 | 6.380 | 7.010 | 7.010 | 178,269,334 |
| 2025-10-21 | 6.980 | 6.980 | 6.480 | 6.530 | 6.530 | 126,839,866 |
| 2025-10-20 | 6.090 | 6.480 | 6.090 | 6.480 | 6.480 | 38,514,772 |
| 2025-10-17 | 6.100 | 6.120 | 5.880 | 5.890 | 5.890 | 32,799,923 |
| 2025-10-16 | 6.190 | 6.300 | 6.070 | 6.080 | 6.080 | 33,346,471 |
| 2025-10-15 | 6.270 | 6.360 | 6.090 | 6.220 | 6.220 | 42,650,016 |
| 2025-10-14 | 6.100 | 6.410 | 6.100 | 6.290 | 6.290 | 61,522,463 |
| 2025-10-13 | 6.010 | 6.200 | 5.980 | 6.110 | 6.110 | 43,245,211 |
| 2025-10-10 | 6.050 | 6.390 | 6.000 | 6.270 | 6.270 | 67,226,751 |
| 2025-10-09 | 6.000 | 6.290 | 5.970 | 6.170 | 6.170 | 78,032,403 |
| 2025-09-30 | 5.920 | 5.970 | 5.800 | 5.960 | 5.960 | 37,091,397 |
| 2025-09-29 | 6.000 | 6.090 | 5.890 | 5.910 | 5.910 | 69,940,408 |
| 2025-09-26 | 5.900 | 6.410 | 5.900 | 6.110 | 6.110 | 122,328,700 |
| 2025-09-25 | 5.980 | 6.000 | 5.760 | 5.830 | 5.830 | 83,527,714 |
| 2025-09-24 | 5.340 | 5.840 | 5.310 | 5.840 | 5.840 | 51,046,268 |
| 2025-09-23 | 5.430 | 5.450 | 5.190 | 5.310 | 5.310 | 22,061,600 |
| 2025-09-22 | 5.460 | 5.490 | 5.360 | 5.460 | 5.460 | 14,666,500 |
| 2025-09-19 | 5.550 | 5.590 | 5.410 | 5.480 | 5.480 | 19,024,300 |
| 2025-09-18 | 5.700 | 5.760 | 5.520 | 5.550 | 5.550 | 28,046,290 |
| 2025-09-17 | 5.740 | 5.760 | 5.640 | 5.720 | 5.720 | 20,780,300 |
| 2025-09-16 | 5.600 | 5.750 | 5.590 | 5.750 | 5.750 | 30,232,330 |
| 2025-09-15 | 5.620 | 5.640 | 5.470 | 5.600 | 5.600 | 20,522,001 |
| 2025-09-12 | 5.570 | 5.640 | 5.550 | 5.600 | 5.600 | 21,430,664 |
| 2025-09-11 | 5.480 | 5.560 | 5.400 | 5.560 | 5.560 | 18,906,461 |
| 2025-09-10 | 5.510 | 5.590 | 5.480 | 5.500 | 5.500 | 15,815,742 |
| 2025-09-09 | 5.490 | 5.600 | 5.470 | 5.530 | 5.530 | 23,433,222 |
| 2025-09-08 | 5.460 | 5.570 | 5.460 | 5.500 | 5.500 | 18,411,890 |
| 2025-09-05 | 5.420 | 5.470 | 5.340 | 5.470 | 5.470 | 17,131,574 |
| 2025-09-04 | 5.410 | 5.520 | 5.360 | 5.420 | 5.420 | 19,653,764 |
| 2025-09-03 | 5.640 | 5.660 | 5.400 | 5.420 | 5.420 | 21,117,522 |
| 2025-09-02 | 5.730 | 5.740 | 5.560 | 5.630 | 5.630 | 23,946,406 |
| 2025-09-01 | 5.830 | 5.850 | 5.710 | 5.740 | 5.740 | 18,122,705 |
| 2025-08-29 | 5.920 | 5.940 | 5.730 | 5.770 | 5.770 | 22,931,028 |
| 2025-08-28 | 5.830 | 5.920 | 5.700 | 5.910 | 5.910 | 26,522,802 |
| 2025-08-27 | 6.040 | 6.080 | 5.830 | 5.830 | 5.830 | 42,616,805 |
| 2025-08-26 | 6.130 | 6.130 | 6.010 | 6.070 | 6.070 | 34,284,905 |
| 2025-08-25 | 6.100 | 6.220 | 6.010 | 6.130 | 6.130 | 55,632,326 |
| 2025-08-22 | 6.160 | 6.230 | 6.000 | 6.090 | 6.090 | 45,154,724 |
| 2025-08-21 | 6.180 | 6.390 | 6.070 | 6.100 | 6.100 | 58,497,486 |
| 2025-08-20 | 5.940 | 6.190 | 5.940 | 6.060 | 6.060 | 46,798,000 |
| 2025-08-19 | 5.800 | 6.170 | 5.770 | 6.000 | 6.000 | 65,929,474 |
| 2025-08-18 | 5.820 | 5.830 | 5.720 | 5.780 | 5.780 | 34,587,241 |
| 2025-08-15 | 5.680 | 5.790 | 5.620 | 5.780 | 5.780 | 36,991,231 |
| 2025-08-14 | 5.660 | 5.850 | 5.640 | 5.680 | 5.680 | 56,142,400 |
| 2025-08-13 | 5.670 | 5.690 | 5.630 | 5.660 | 5.660 | 22,086,576 |
| 2025-08-12 | 5.700 | 5.720 | 5.630 | 5.690 | 5.690 | 23,615,705 |
| 2025-08-11 | 5.670 | 5.740 | 5.650 | 5.710 | 5.710 | 23,827,610 |
| 2025-08-08 | 5.630 | 5.670 | 5.610 | 5.670 | 5.670 | 20,592,243 |
| 2025-08-07 | 5.610 | 5.650 | 5.580 | 5.630 | 5.630 | 20,527,507 |
| 2025-08-06 | 5.660 | 5.670 | 5.570 | 5.620 | 5.620 | 19,539,700 |
| 2025-08-05 | 5.620 | 5.670 | 5.610 | 5.660 | 5.660 | 18,858,514 |
| 2025-08-04 | 5.630 | 5.630 | 5.560 | 5.630 | 5.630 | 21,422,800 |
| 2025-08-01 | 5.690 | 5.710 | 5.630 | 5.670 | 5.670 | 20,557,079 |
| 2025-07-31 | 5.770 | 5.780 | 5.650 | 5.670 | 5.670 | 31,224,033 |
| 2025-07-30 | 5.930 | 5.960 | 5.740 | 5.810 | 5.810 | 41,337,767 |
| 2025-07-29 | 6.040 | 6.040 | 5.840 | 5.950 | 5.950 | 49,156,700 |
| 2025-07-28 | 6.090 | 6.090 | 5.950 | 6.020 | 6.020 | 42,563,220 |
| 2025-07-25 | 6.110 | 6.120 | 5.960 | 6.000 | 6.000 | 46,555,978 |
| 2025-07-24 | 6.060 | 6.160 | 6.010 | 6.110 | 6.110 | 63,427,451 |
| 2025-07-23 | 5.930 | 6.250 | 5.900 | 6.110 | 6.110 | 93,179,690 |
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.