Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.150 | 6.160 | 5.880 | 6.000 | 6.000 | 106,778,671 |
| 2025-07-21 | 6.250 | 6.580 | 6.170 | 6.200 | 6.200 | 127,908,387 |
| 2025-07-18 | 6.750 | 7.200 | 6.340 | 6.420 | 6.420 | 145,869,819 |
| 2025-07-17 | 6.960 | 7.570 | 6.490 | 7.000 | 7.000 | 210,790,301 |
| 2025-07-16 | 6.490 | 7.450 | 6.490 | 7.210 | 7.210 | 201,554,097 |
| 2025-07-15 | 6.500 | 6.880 | 6.250 | 6.820 | 6.820 | 239,049,001 |
| 2025-07-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 18,960,633 |
| 2025-07-11 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 17,962,595 |
| 2025-07-10 | 5.010 | 5.200 | 4.990 | 5.160 | 5.160 | 44,306,100 |
| 2025-07-09 | 5.010 | 5.090 | 5.000 | 5.020 | 5.020 | 22,370,868 |
| 2025-07-08 | 4.990 | 5.050 | 4.960 | 5.040 | 5.040 | 20,521,538 |
| 2025-07-07 | 4.940 | 5.050 | 4.910 | 4.990 | 4.990 | 20,358,583 |
| 2025-07-04 | 4.940 | 5.050 | 4.920 | 4.950 | 4.950 | 27,599,100 |
| 2025-07-03 | 4.950 | 4.970 | 4.910 | 4.940 | 4.940 | 18,947,055 |
| 2025-07-02 | 5.000 | 5.020 | 4.910 | 4.940 | 4.940 | 24,527,935 |
| 2025-07-01 | 5.160 | 5.220 | 4.990 | 5.020 | 5.020 | 40,120,746 |
| 2025-06-30 | 5.220 | 5.300 | 5.150 | 5.160 | 5.160 | 47,515,179 |
| 2025-06-27 | 5.180 | 5.360 | 5.100 | 5.120 | 5.120 | 94,166,518 |
| 2025-06-26 | 5.850 | 5.850 | 5.330 | 5.350 | 5.350 | 154,545,680 |
| 2025-06-25 | 4.840 | 5.320 | 4.780 | 5.320 | 5.320 | 52,531,820 |
| 2025-06-24 | 4.900 | 4.970 | 4.830 | 4.840 | 4.840 | 31,551,253 |
| 2025-06-23 | 4.700 | 4.890 | 4.680 | 4.850 | 4.850 | 39,194,820 |
| 2025-06-20 | 4.650 | 5.120 | 4.570 | 4.840 | 4.840 | 52,368,120 |
| 2025-06-19 | 4.730 | 4.870 | 4.580 | 4.650 | 4.650 | 24,845,900 |
| 2025-06-18 | 4.870 | 4.920 | 4.710 | 4.730 | 4.730 | 34,987,400 |
| 2025-06-17 | 4.720 | 4.870 | 4.650 | 4.840 | 4.840 | 40,847,685 |
| 2025-06-16 | 4.550 | 4.780 | 4.540 | 4.740 | 4.740 | 32,822,322 |
| 2025-06-13 | 4.540 | 4.650 | 4.530 | 4.570 | 4.570 | 22,334,784 |
| 2025-06-12 | 4.500 | 4.680 | 4.500 | 4.590 | 4.590 | 21,981,096 |
| 2025-06-11 | 4.490 | 4.570 | 4.490 | 4.530 | 4.530 | 10,808,604 |
| 2025-06-10 | 4.570 | 4.590 | 4.460 | 4.510 | 4.510 | 12,914,900 |
| 2025-06-09 | 4.550 | 4.670 | 4.510 | 4.570 | 4.570 | 18,426,000 |
| 2025-06-06 | 4.510 | 4.600 | 4.480 | 4.560 | 4.560 | 21,742,547 |
| 2025-06-05 | 4.510 | 4.710 | 4.480 | 4.610 | 4.610 | 26,268,536 |
| 2025-06-04 | 4.440 | 4.520 | 4.440 | 4.510 | 4.510 | 13,082,192 |
| 2025-06-03 | 4.430 | 4.510 | 4.360 | 4.450 | 4.450 | 15,689,874 |
| 2025-05-30 | 4.420 | 4.660 | 4.380 | 4.450 | 4.450 | 26,499,594 |
| 2025-05-29 | 4.360 | 4.440 | 4.350 | 4.400 | 4.400 | 10,199,902 |
| 2025-05-28 | 4.460 | 4.470 | 4.360 | 4.370 | 4.370 | 14,643,122 |
| 2025-05-27 | 4.430 | 4.460 | 4.410 | 4.460 | 4.460 | 12,305,458 |
| 2025-05-26 | 4.430 | 4.450 | 4.380 | 4.450 | 4.450 | 12,981,030 |
| 2025-05-23 | 4.420 | 4.470 | 4.390 | 4.430 | 4.430 | 24,708,070 |
| 2025-05-22 | 4.480 | 4.660 | 4.430 | 4.540 | 4.540 | 22,387,204 |
| 2025-05-21 | 4.470 | 4.510 | 4.410 | 4.510 | 4.510 | 13,502,728 |
| 2025-05-20 | 4.530 | 4.540 | 4.450 | 4.470 | 4.470 | 13,663,599 |
| 2025-05-19 | 4.440 | 4.560 | 4.430 | 4.510 | 4.510 | 21,070,868 |
| 2025-05-16 | 4.410 | 4.420 | 4.370 | 4.380 | 4.380 | 7,527,800 |
| 2025-05-15 | 4.510 | 4.510 | 4.390 | 4.400 | 4.400 | 10,022,314 |
| 2025-05-14 | 4.450 | 4.500 | 4.390 | 4.450 | 4.450 | 14,455,937 |
| 2025-05-13 | 4.490 | 4.490 | 4.420 | 4.430 | 4.430 | 9,085,080 |
| 2025-05-12 | 4.540 | 4.590 | 4.400 | 4.450 | 4.450 | 18,991,300 |
| 2025-05-09 | 4.680 | 4.700 | 4.530 | 4.540 | 4.540 | 16,392,502 |
| 2025-05-08 | 4.490 | 4.680 | 4.460 | 4.660 | 4.660 | 16,193,500 |
| 2025-05-07 | 4.590 | 4.710 | 4.500 | 4.510 | 4.510 | 15,850,456 |
| 2025-05-06 | 4.400 | 4.500 | 4.400 | 4.470 | 4.470 | 13,453,566 |
| 2025-04-30 | 4.430 | 4.520 | 4.390 | 4.390 | 4.390 | 12,582,096 |
| 2025-04-29 | 4.380 | 4.430 | 4.350 | 4.390 | 4.390 | 11,403,883 |
| 2025-04-28 | 4.600 | 4.610 | 4.330 | 4.400 | 4.400 | 28,721,915 |
| 2025-04-25 | 4.700 | 4.850 | 4.660 | 4.720 | 4.720 | 20,478,861 |
| 2025-04-24 | 4.760 | 4.760 | 4.600 | 4.680 | 4.680 | 12,861,357 |
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.