Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.790 | 4.840 | 4.700 | 4.710 | 4.710 | 12,379,100 |
| 2025-04-22 | 4.680 | 4.840 | 4.650 | 4.790 | 4.790 | 15,568,800 |
| 2025-04-21 | 4.630 | 4.720 | 4.610 | 4.680 | 4.680 | 10,142,909 |
| 2025-04-18 | 4.610 | 4.690 | 4.550 | 4.670 | 4.670 | 11,869,279 |
| 2025-04-17 | 4.450 | 4.630 | 4.450 | 4.570 | 4.570 | 12,208,009 |
| 2025-04-16 | 4.600 | 4.640 | 4.430 | 4.520 | 4.520 | 13,171,034 |
| 2025-04-15 | 4.700 | 4.860 | 4.600 | 4.620 | 4.620 | 18,499,604 |
| 2025-04-14 | 4.580 | 4.840 | 4.580 | 4.740 | 4.740 | 24,529,630 |
| 2025-04-11 | 4.490 | 4.550 | 4.420 | 4.520 | 4.520 | 11,056,500 |
| 2025-04-10 | 4.410 | 4.550 | 4.390 | 4.490 | 4.490 | 17,909,643 |
| 2025-04-09 | 4.120 | 4.430 | 4.000 | 4.400 | 4.400 | 20,890,972 |
| 2025-04-08 | 4.180 | 4.280 | 4.100 | 4.220 | 4.220 | 19,529,196 |
| 2025-04-07 | 4.490 | 4.530 | 4.240 | 4.240 | 4.240 | 17,166,720 |
| 2025-04-03 | 4.650 | 4.770 | 4.620 | 4.710 | 4.710 | 7,858,597 |
| 2025-04-02 | 4.690 | 4.730 | 4.670 | 4.690 | 4.690 | 6,482,001 |
| 2025-04-01 | 4.720 | 4.750 | 4.690 | 4.690 | 4.690 | 7,640,000 |
| 2025-03-31 | 4.780 | 4.800 | 4.670 | 4.700 | 4.700 | 9,883,200 |
| 2025-03-28 | 4.790 | 4.820 | 4.740 | 4.790 | 4.790 | 10,276,800 |
| 2025-03-27 | 4.800 | 4.830 | 4.730 | 4.780 | 4.780 | 7,550,660 |
| 2025-03-26 | 4.740 | 4.830 | 4.700 | 4.810 | 4.810 | 12,706,000 |
| 2025-03-25 | 4.720 | 4.740 | 4.650 | 4.730 | 4.730 | 9,160,700 |
| 2025-03-24 | 4.830 | 4.840 | 4.630 | 4.720 | 4.720 | 19,010,600 |
| 2025-03-21 | 4.900 | 4.920 | 4.780 | 4.860 | 4.860 | 22,998,170 |
| 2025-03-20 | 5.010 | 5.010 | 4.900 | 4.930 | 4.930 | 20,496,554 |
| 2025-03-19 | 4.990 | 5.220 | 4.920 | 5.050 | 5.050 | 27,737,623 |
| 2025-03-18 | 5.010 | 5.050 | 4.960 | 4.990 | 4.990 | 12,708,230 |
| 2025-03-17 | 4.960 | 5.150 | 4.960 | 5.030 | 5.030 | 19,342,258 |
| 2025-03-14 | 4.890 | 4.980 | 4.840 | 4.970 | 4.970 | 13,373,227 |
| 2025-03-13 | 4.910 | 4.930 | 4.830 | 4.890 | 4.890 | 11,309,620 |
| 2025-03-12 | 4.920 | 4.970 | 4.900 | 4.930 | 4.930 | 11,475,900 |
| 2025-03-11 | 4.870 | 4.940 | 4.830 | 4.930 | 4.930 | 11,350,417 |
| 2025-03-10 | 4.900 | 4.950 | 4.860 | 4.900 | 4.900 | 11,717,514 |
| 2025-03-07 | 5.070 | 5.070 | 4.890 | 4.910 | 4.910 | 20,212,403 |
| 2025-03-06 | 4.900 | 5.150 | 4.890 | 5.070 | 5.070 | 21,528,437 |
| 2025-03-05 | 4.980 | 4.980 | 4.820 | 4.880 | 4.880 | 14,886,820 |
| 2025-03-04 | 4.930 | 5.000 | 4.910 | 4.980 | 4.980 | 9,801,670 |
| 2025-03-03 | 4.960 | 5.040 | 4.940 | 4.950 | 4.950 | 15,984,645 |
| 2025-02-28 | 5.100 | 5.100 | 4.960 | 4.990 | 4.990 | 21,823,500 |
| 2025-02-27 | 5.080 | 5.150 | 5.000 | 5.110 | 5.110 | 16,647,400 |
| 2025-02-26 | 5.020 | 5.100 | 5.000 | 5.070 | 5.070 | 16,086,960 |
| 2025-02-25 | 5.030 | 5.120 | 4.980 | 5.000 | 5.000 | 15,510,757 |
| 2025-02-24 | 5.070 | 5.180 | 5.040 | 5.080 | 5.080 | 20,182,166 |
| 2025-02-21 | 5.190 | 5.210 | 5.030 | 5.090 | 5.090 | 24,668,482 |
| 2025-02-20 | 4.950 | 5.300 | 4.910 | 5.100 | 5.100 | 33,546,267 |
| 2025-02-19 | 4.890 | 4.970 | 4.870 | 4.960 | 4.960 | 14,102,950 |
| 2025-02-18 | 5.130 | 5.160 | 4.860 | 4.890 | 4.890 | 27,126,135 |
| 2025-02-17 | 4.980 | 5.280 | 4.970 | 5.160 | 5.160 | 40,479,139 |
| 2025-02-14 | 4.920 | 5.000 | 4.830 | 4.920 | 4.920 | 20,490,777 |
| 2025-02-13 | 4.900 | 4.930 | 4.820 | 4.880 | 4.880 | 19,847,900 |
| 2025-02-12 | 4.810 | 4.900 | 4.760 | 4.890 | 4.890 | 16,303,838 |
| 2025-02-11 | 4.840 | 4.890 | 4.720 | 4.790 | 4.790 | 15,664,421 |
| 2025-02-10 | 4.690 | 4.850 | 4.690 | 4.830 | 4.830 | 23,416,700 |
| 2025-02-07 | 4.610 | 4.750 | 4.580 | 4.680 | 4.680 | 21,111,145 |
| 2025-02-06 | 4.590 | 4.630 | 4.480 | 4.630 | 4.630 | 17,951,500 |
| 2025-02-05 | 4.480 | 4.620 | 4.460 | 4.600 | 4.600 | 20,244,772 |
| 2025-01-27 | 4.440 | 4.580 | 4.440 | 4.460 | 4.460 | 13,998,859 |
| 2025-01-24 | 4.590 | 4.700 | 4.440 | 4.480 | 4.480 | 23,339,699 |
| 2025-01-23 | 4.480 | 4.570 | 4.440 | 4.440 | 4.440 | 14,803,534 |
| 2025-01-22 | 4.520 | 4.530 | 4.400 | 4.430 | 4.430 | 14,385,300 |
| 2025-01-21 | 4.580 | 4.650 | 4.510 | 4.550 | 4.550 | 15,545,221 |
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.