Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.370 | 4.410 | 4.330 | 4.380 | 4.380 | 9,203,200 |
| 2026-10-19 | 4.450 | 4.510 | 4.340 | 4.380 | 4.380 | 11,376,203 |
| 2026-10-16 | 4.430 | 4.600 | 4.420 | 4.480 | 4.480 | 14,390,863 |
| 2026-10-15 | 4.480 | 4.490 | 4.360 | 4.380 | 4.380 | 14,750,043 |
| 2026-10-14 | 4.630 | 4.680 | 4.520 | 4.530 | 4.530 | 11,137,570 |
| 2026-10-13 | 4.650 | 4.680 | 4.540 | 4.660 | 4.660 | 15,380,375 |
| 2026-10-12 | 4.760 | 4.800 | 4.630 | 4.670 | 4.670 | 12,175,500 |
| 2026-10-09 | 4.700 | 4.800 | 4.630 | 4.760 | 4.760 | 17,192,200 |
| 2026-10-08 | 4.800 | 4.870 | 4.700 | 4.740 | 4.740 | 13,952,813 |
| 2026-09-30 | 4.800 | 4.900 | 4.620 | 4.860 | 4.860 | 28,319,835 |
| 2026-09-29 | 4.790 | 4.900 | 4.770 | 4.850 | 4.850 | 26,205,520 |
| 2026-09-28 | 4.820 | 4.860 | 4.730 | 4.770 | 4.770 | 15,318,033 |
| 2026-09-24 | 4.930 | 4.970 | 4.800 | 4.810 | 4.810 | 27,625,322 |
| 2026-09-23 | 4.890 | 5.110 | 4.890 | 4.970 | 4.970 | 40,356,655 |
| 2026-09-22 | 4.730 | 4.960 | 4.730 | 4.940 | 4.940 | 40,093,378 |
| 2026-09-21 | 4.590 | 4.780 | 4.550 | 4.770 | 4.770 | 24,136,225 |
Page 1 of 1 · 16 trading days
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.