Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.050 | 5.170 | 4.950 | 5.170 | 5.170 | 60,603,315 |
| 2024-10-25 | 4.400 | 4.700 | 4.380 | 4.700 | 4.700 | 37,148,725 |
| 2024-10-24 | 4.190 | 4.290 | 4.190 | 4.270 | 4.270 | 12,304,830 |
| 2024-10-23 | 4.200 | 4.300 | 4.180 | 4.230 | 4.230 | 12,562,712 |
| 2024-10-22 | 4.190 | 4.220 | 4.160 | 4.220 | 4.220 | 13,206,730 |
| 2024-10-21 | 4.260 | 4.270 | 4.160 | 4.190 | 4.190 | 16,382,594 |
| 2024-10-18 | 4.120 | 4.280 | 4.050 | 4.220 | 4.220 | 17,308,639 |
| 2024-10-17 | 4.330 | 4.340 | 4.130 | 4.130 | 4.130 | 18,463,911 |
| 2024-10-16 | 4.120 | 4.310 | 4.120 | 4.290 | 4.290 | 17,784,500 |
| 2024-10-15 | 4.230 | 4.300 | 4.140 | 4.150 | 4.150 | 14,337,200 |
| 2024-10-14 | 4.170 | 4.290 | 4.100 | 4.260 | 4.260 | 15,621,362 |
| 2024-10-11 | 4.190 | 4.240 | 4.050 | 4.100 | 4.100 | 16,213,252 |
| 2024-10-10 | 4.200 | 4.320 | 4.080 | 4.170 | 4.170 | 21,056,968 |
| 2024-10-09 | 4.600 | 4.620 | 4.290 | 4.290 | 4.290 | 31,920,800 |
| 2024-10-08 | 5.070 | 5.070 | 4.500 | 4.770 | 4.770 | 52,278,215 |
| 2024-09-30 | 4.500 | 4.620 | 4.360 | 4.610 | 4.610 | 50,922,042 |
| 2024-09-27 | 4.140 | 4.240 | 4.030 | 4.200 | 4.200 | 22,004,869 |
| 2024-09-26 | 3.790 | 4.070 | 3.780 | 4.050 | 4.050 | 24,301,792 |
| 2024-09-25 | 3.780 | 3.980 | 3.780 | 3.830 | 3.830 | 16,954,330 |
| 2024-09-24 | 3.780 | 3.800 | 3.690 | 3.790 | 3.790 | 13,364,200 |
| 2024-09-23 | 3.700 | 3.720 | 3.650 | 3.690 | 3.690 | 8,490,000 |
| 2024-09-20 | 3.660 | 3.740 | 3.620 | 3.740 | 3.740 | 15,555,721 |
| 2024-09-19 | 3.710 | 3.760 | 3.630 | 3.710 | 3.710 | 20,199,825 |
| 2024-09-18 | 3.510 | 3.680 | 3.450 | 3.600 | 3.600 | 14,015,692 |
| 2024-09-13 | 3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 8,273,700 |
| 2024-09-12 | 3.440 | 3.500 | 3.440 | 3.470 | 3.470 | 4,986,100 |
| 2024-09-11 | 3.490 | 3.490 | 3.430 | 3.460 | 3.460 | 6,424,457 |
| 2024-09-10 | 3.510 | 3.640 | 3.440 | 3.500 | 3.500 | 13,135,722 |
| 2024-09-09 | 3.500 | 3.520 | 3.430 | 3.490 | 3.490 | 5,944,008 |
| 2024-09-06 | 3.500 | 3.560 | 3.460 | 3.510 | 3.510 | 8,040,920 |
| 2024-09-05 | 3.410 | 3.500 | 3.410 | 3.480 | 3.480 | 6,540,600 |
| 2024-09-04 | 3.420 | 3.490 | 3.400 | 3.410 | 3.410 | 6,429,208 |
| 2024-09-03 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 6,949,500 |
| 2024-09-02 | 3.470 | 3.480 | 3.390 | 3.390 | 3.390 | 6,810,702 |
| 2024-08-30 | 3.400 | 3.640 | 3.390 | 3.490 | 3.490 | 12,592,716 |
| 2024-08-29 | 3.380 | 3.430 | 3.350 | 3.400 | 3.400 | 5,004,800 |
| 2024-08-28 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 5,638,716 |
| 2024-08-27 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 5,290,700 |
| 2024-08-26 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 5,076,815 |
| 2024-08-23 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 4,255,000 |
| 2024-08-22 | 3.500 | 3.540 | 3.430 | 3.440 | 3.440 | 4,299,502 |
| 2024-08-21 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 4,132,900 |
| 2024-08-20 | 3.540 | 3.560 | 3.460 | 3.490 | 3.490 | 7,549,115 |
| 2024-08-19 | 3.540 | 3.600 | 3.510 | 3.550 | 3.550 | 5,123,300 |
| 2024-08-16 | 3.650 | 3.690 | 3.550 | 3.560 | 3.560 | 8,354,800 |
| 2024-08-15 | 3.630 | 3.680 | 3.560 | 3.670 | 3.670 | 9,409,500 |
| 2024-08-14 | 3.620 | 3.660 | 3.600 | 3.610 | 3.610 | 5,839,100 |
| 2024-08-13 | 3.620 | 3.640 | 3.550 | 3.610 | 3.610 | 7,212,300 |
| 2024-08-12 | 3.770 | 3.780 | 3.610 | 3.620 | 3.620 | 16,284,100 |
| 2024-08-09 | 3.770 | 3.900 | 3.690 | 3.790 | 3.790 | 19,331,880 |
| 2024-08-08 | 3.840 | 3.870 | 3.740 | 3.750 | 3.750 | 17,988,268 |
| 2024-08-07 | 3.800 | 3.810 | 3.740 | 3.770 | 3.770 | 9,377,000 |
| 2024-08-06 | 3.820 | 3.880 | 3.740 | 3.820 | 3.820 | 14,900,169 |
| 2024-08-05 | 3.910 | 3.990 | 3.750 | 3.790 | 3.790 | 23,527,480 |
| 2024-08-02 | 4.020 | 4.030 | 3.910 | 3.930 | 3.930 | 19,430,255 |
| 2024-08-01 | 4.130 | 4.220 | 4.000 | 4.020 | 4.020 | 32,701,100 |
| 2024-07-31 | 4.210 | 4.400 | 4.130 | 4.150 | 4.150 | 57,772,120 |
| 2024-07-30 | 3.710 | 4.090 | 3.610 | 4.090 | 4.090 | 28,848,919 |
| 2024-07-29 | 3.780 | 3.780 | 3.680 | 3.720 | 3.720 | 21,825,401 |
| 2024-07-26 | 3.750 | 3.840 | 3.680 | 3.780 | 3.780 | 35,027,474 |
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.