Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.560 | 4.650 | 4.480 | 4.560 | 4.560 | 16,097,700 |
| 2025-01-17 | 4.490 | 4.570 | 4.440 | 4.500 | 4.500 | 14,765,058 |
| 2025-01-16 | 4.520 | 4.680 | 4.490 | 4.530 | 4.530 | 17,090,300 |
| 2025-01-15 | 4.500 | 4.530 | 4.380 | 4.520 | 4.520 | 17,025,145 |
| 2025-01-14 | 4.350 | 4.500 | 4.330 | 4.500 | 4.500 | 14,711,485 |
| 2025-01-13 | 4.300 | 4.350 | 4.160 | 4.340 | 4.340 | 14,701,100 |
| 2025-01-10 | 4.430 | 4.470 | 4.270 | 4.280 | 4.280 | 14,485,550 |
| 2025-01-09 | 4.400 | 4.470 | 4.380 | 4.430 | 4.430 | 12,241,445 |
| 2025-01-08 | 4.480 | 4.480 | 4.280 | 4.420 | 4.420 | 16,099,650 |
| 2025-01-07 | 4.370 | 4.440 | 4.310 | 4.420 | 4.420 | 13,694,100 |
| 2025-01-06 | 4.350 | 4.390 | 4.180 | 4.370 | 4.370 | 20,206,592 |
| 2025-01-03 | 4.650 | 4.680 | 4.330 | 4.360 | 4.360 | 23,726,900 |
| 2025-01-02 | 4.770 | 4.870 | 4.570 | 4.650 | 4.650 | 19,835,830 |
| 2024-12-31 | 4.900 | 4.980 | 4.740 | 4.760 | 4.760 | 18,762,742 |
| 2024-12-30 | 4.950 | 4.990 | 4.790 | 4.870 | 4.870 | 17,841,192 |
| 2024-12-27 | 4.880 | 5.020 | 4.850 | 4.950 | 4.950 | 21,081,563 |
| 2024-12-26 | 4.960 | 5.000 | 4.860 | 4.900 | 4.900 | 19,191,514 |
| 2024-12-25 | 5.050 | 5.090 | 4.810 | 4.910 | 4.910 | 26,595,504 |
| 2024-12-24 | 5.160 | 5.200 | 5.030 | 5.050 | 5.050 | 27,529,583 |
| 2024-12-23 | 5.560 | 5.580 | 5.120 | 5.140 | 5.140 | 49,060,275 |
| 2024-12-20 | 5.700 | 5.760 | 5.560 | 5.610 | 5.610 | 37,666,541 |
| 2024-12-19 | 5.860 | 5.950 | 5.570 | 5.700 | 5.700 | 71,467,678 |
| 2024-12-18 | 5.410 | 6.190 | 5.400 | 6.010 | 6.010 | 94,051,737 |
| 2024-12-17 | 5.950 | 6.000 | 5.630 | 5.630 | 5.630 | 76,700,636 |
| 2024-12-16 | 5.990 | 6.350 | 5.650 | 6.260 | 6.260 | 133,630,308 |
| 2024-12-13 | 5.670 | 6.030 | 5.520 | 5.770 | 5.770 | 97,554,321 |
| 2024-12-12 | 5.750 | 6.050 | 5.500 | 5.700 | 5.700 | 129,769,185 |
| 2024-12-11 | 5.200 | 5.500 | 5.180 | 5.500 | 5.500 | 32,111,157 |
| 2024-12-10 | 5.170 | 5.230 | 5.000 | 5.000 | 5.000 | 22,416,402 |
| 2024-12-09 | 5.140 | 5.210 | 4.940 | 4.990 | 4.990 | 19,298,776 |
| 2024-12-06 | 5.180 | 5.180 | 5.040 | 5.140 | 5.140 | 14,885,600 |
| 2024-12-05 | 5.040 | 5.140 | 5.020 | 5.130 | 5.130 | 13,286,866 |
| 2024-12-04 | 5.180 | 5.230 | 5.040 | 5.070 | 5.070 | 18,108,992 |
| 2024-12-03 | 5.240 | 5.280 | 5.060 | 5.210 | 5.210 | 26,437,463 |
| 2024-12-02 | 4.880 | 5.230 | 4.870 | 5.140 | 5.140 | 31,755,894 |
| 2024-11-29 | 4.920 | 4.990 | 4.820 | 4.900 | 4.900 | 17,867,774 |
| 2024-11-28 | 4.830 | 5.020 | 4.820 | 4.940 | 4.940 | 23,061,484 |
| 2024-11-27 | 4.800 | 4.830 | 4.650 | 4.820 | 4.820 | 13,399,172 |
| 2024-11-26 | 4.780 | 4.840 | 4.750 | 4.760 | 4.760 | 11,784,192 |
| 2024-11-25 | 4.760 | 4.830 | 4.690 | 4.780 | 4.780 | 14,039,276 |
| 2024-11-22 | 4.860 | 5.060 | 4.750 | 4.750 | 4.750 | 23,539,805 |
| 2024-11-21 | 4.790 | 4.890 | 4.750 | 4.860 | 4.860 | 17,858,045 |
| 2024-11-20 | 4.710 | 4.850 | 4.670 | 4.800 | 4.800 | 17,878,630 |
| 2024-11-19 | 4.710 | 4.750 | 4.620 | 4.740 | 4.740 | 20,149,322 |
| 2024-11-18 | 4.850 | 4.900 | 4.670 | 4.700 | 4.700 | 27,258,246 |
| 2024-11-15 | 4.960 | 5.020 | 4.760 | 4.770 | 4.770 | 32,889,296 |
| 2024-11-14 | 5.500 | 5.500 | 4.980 | 4.980 | 4.980 | 64,853,627 |
| 2024-11-13 | 5.190 | 5.630 | 5.180 | 5.380 | 5.380 | 92,942,688 |
| 2024-11-12 | 5.260 | 5.260 | 5.070 | 5.120 | 5.120 | 20,878,672 |
| 2024-11-11 | 5.210 | 5.250 | 5.100 | 5.240 | 5.240 | 22,877,569 |
| 2024-11-08 | 5.530 | 5.550 | 5.190 | 5.240 | 5.240 | 38,509,251 |
| 2024-11-07 | 5.350 | 5.480 | 5.290 | 5.440 | 5.440 | 36,139,043 |
| 2024-11-06 | 5.300 | 5.430 | 5.200 | 5.350 | 5.350 | 34,463,583 |
| 2024-11-05 | 5.160 | 5.350 | 5.140 | 5.310 | 5.310 | 31,181,860 |
| 2024-11-04 | 5.180 | 5.230 | 5.050 | 5.160 | 5.160 | 28,377,153 |
| 2024-11-01 | 5.290 | 5.460 | 5.110 | 5.160 | 5.160 | 55,230,692 |
| 2024-10-31 | 5.160 | 5.740 | 5.150 | 5.360 | 5.360 | 91,826,420 |
| 2024-10-30 | 5.060 | 5.330 | 4.900 | 5.230 | 5.230 | 91,897,730 |
| 2024-10-29 | 5.400 | 5.690 | 5.240 | 5.270 | 5.270 | 139,094,308 |
| 2024-10-28 | 5.050 | 5.170 | 4.950 | 5.170 | 5.170 | 60,603,315 |
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.