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 |
| 2026-09-18 | 4.500 | 4.620 | 4.490 | 4.610 | 4.610 | 15,236,000 |
| 2026-09-17 | 4.440 | 4.530 | 4.410 | 4.510 | 4.510 | 13,215,600 |
| 2026-09-16 | 4.440 | 4.470 | 4.350 | 4.460 | 4.460 | 11,169,500 |
| 2026-09-15 | 4.520 | 4.530 | 4.420 | 4.430 | 4.430 | 12,115,600 |
| 2026-09-14 | 4.520 | 4.570 | 4.480 | 4.520 | 4.520 | 9,829,503 |
| 2026-09-11 | 4.620 | 4.660 | 4.510 | 4.550 | 4.550 | 14,737,940 |
| 2026-09-10 | 4.680 | 4.700 | 4.620 | 4.660 | 4.660 | 14,258,672 |
| 2026-09-09 | 4.840 | 4.850 | 4.690 | 4.730 | 4.730 | 24,030,826 |
| 2026-09-08 | 4.780 | 4.880 | 4.770 | 4.860 | 4.860 | 22,853,611 |
| 2026-09-07 | 4.840 | 4.860 | 4.750 | 4.820 | 4.820 | 18,920,500 |
| 2026-09-04 | 4.900 | 4.960 | 4.820 | 4.860 | 4.860 | 35,170,797 |
| 2026-09-03 | 4.790 | 4.880 | 4.710 | 4.820 | 4.820 | 29,419,008 |
| 2026-09-02 | 4.890 | 4.910 | 4.710 | 4.800 | 4.800 | 31,387,812 |
| 2026-09-01 | 4.740 | 4.910 | 4.710 | 4.880 | 4.880 | 44,416,285 |
| 2026-08-31 | 5.100 | 5.180 | 4.800 | 4.800 | 4.800 | 61,583,306 |
| 2026-08-28 | 4.990 | 5.030 | 4.880 | 4.880 | 4.880 | 39,081,700 |
| 2026-08-27 | 4.970 | 5.080 | 4.900 | 4.980 | 4.980 | 86,017,388 |
| 2026-08-26 | 4.600 | 5.100 | 4.560 | 5.100 | 5.100 | 97,241,931 |
| 2026-08-25 | 4.900 | 4.900 | 4.550 | 4.640 | 4.640 | 59,842,407 |
| 2026-08-24 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 28,156,402 |
| 2026-08-21 | 4.510 | 4.550 | 4.410 | 4.490 | 4.490 | 16,174,100 |
| 2026-08-20 | 4.410 | 4.680 | 4.410 | 4.560 | 4.560 | 27,767,260 |
| 2026-08-19 | 4.660 | 4.790 | 4.420 | 4.440 | 4.440 | 31,534,623 |
| 2026-08-18 | 4.860 | 4.870 | 4.610 | 4.680 | 4.680 | 27,795,706 |
| 2026-08-17 | 4.880 | 5.050 | 4.770 | 4.820 | 4.820 | 40,340,620 |
| 2026-08-14 | 4.760 | 4.980 | 4.590 | 4.880 | 4.880 | 60,060,447 |
| 2026-08-13 | 5.210 | 5.350 | 4.760 | 4.780 | 4.780 | 77,982,939 |
| 2026-08-12 | 4.530 | 5.010 | 4.530 | 5.010 | 5.010 | 37,187,723 |
| 2026-08-11 | 4.450 | 4.760 | 4.420 | 4.550 | 4.550 | 25,202,665 |
| 2026-08-10 | 4.440 | 4.490 | 4.400 | 4.480 | 4.480 | 8,546,565 |
| 2026-08-07 | 4.600 | 4.620 | 4.410 | 4.440 | 4.440 | 13,954,265 |
| 2026-08-06 | 4.570 | 4.670 | 4.520 | 4.580 | 4.580 | 11,738,862 |
| 2026-08-05 | 4.480 | 4.590 | 4.480 | 4.580 | 4.580 | 14,188,601 |
| 2026-08-04 | 4.540 | 4.580 | 4.450 | 4.500 | 4.500 | 16,052,758 |
| 2026-08-03 | 4.380 | 4.580 | 4.350 | 4.540 | 4.540 | 21,974,600 |
| 2026-07-31 | 4.280 | 4.390 | 4.260 | 4.350 | 4.350 | 15,814,779 |
| 2026-07-30 | 4.230 | 4.330 | 4.230 | 4.250 | 4.250 | 11,473,201 |
| 2026-07-29 | 4.220 | 4.310 | 4.200 | 4.270 | 4.270 | 13,223,700 |
| 2026-07-28 | 4.170 | 4.260 | 4.150 | 4.230 | 4.230 | 9,329,802 |
| 2026-07-27 | 4.100 | 4.180 | 4.070 | 4.170 | 4.170 | 6,705,102 |
| 2026-07-24 | 4.150 | 4.190 | 4.090 | 4.100 | 4.100 | 6,603,200 |
| 2026-07-23 | 4.110 | 4.210 | 4.090 | 4.190 | 4.190 | 8,099,702 |
| 2026-07-22 | 4.100 | 4.180 | 4.070 | 4.120 | 4.120 | 7,734,118 |
| 2026-07-21 | 4.200 | 4.200 | 4.060 | 4.140 | 4.140 | 12,536,008 |
Page 1 of 5 · 243 trading daysOlder →
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.