Shijiazhuang Shangtai Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	71.900	73.110	70.700	71.260	47.923	2,736,347
2023-04-28	72.000	74.000	71.030	72.360	48.663	7,123,551
2023-04-27	65.100	71.670	65.100	71.670	48.199	3,871,140
2023-04-26	62.200	67.520	62.200	65.150	43.814	4,545,080
2023-04-25	66.970	67.500	61.760	63.220	42.516	4,669,200
2023-04-24	68.820	69.490	67.080	67.510	45.401	2,239,560
2023-04-21	71.490	73.280	68.410	68.480	46.054	3,709,840
2023-04-20	72.990	73.000	70.340	71.390	48.011	3,994,263
2023-04-19	74.810	75.290	72.800	73.180	49.214	4,171,827
2023-04-18	73.000	76.660	72.800	75.430	50.728	5,289,295
2023-04-17	72.350	74.490	72.000	73.400	49.362	4,555,159
2023-04-14	70.380	73.780	69.560	72.350	48.656	5,876,500
2023-04-13	70.320	70.950	69.760	70.060	47.116	1,591,732
2023-04-12	72.640	72.680	70.280	70.330	47.298	3,462,884
2023-04-11	72.590	73.190	71.620	72.650	48.858	3,536,696
2023-04-10	72.400	74.000	70.790	73.330	49.315	6,154,465
2023-04-07	68.300	73.000	68.230	72.400	48.690	7,960,003
2023-04-06	66.820	69.160	66.070	68.680	46.188	4,667,269
2023-04-04	69.000	70.280	67.480	67.520	45.408	4,701,244
2023-04-03	68.590	70.460	68.100	69.690	46.867	4,414,547
2023-03-31	66.090	71.110	65.820	69.050	46.437	8,131,579
2023-03-30	66.000	67.870	66.000	66.360	44.628	2,808,820
2023-03-29	66.200	69.200	65.300	66.850	44.957	5,123,426
2023-03-28	65.000	68.000	60.680	67.830	45.617	8,821,167
2023-03-27	65.570	66.520	65.500	66.040	44.413	2,037,138
2023-03-24	66.700	67.130	65.800	66.040	44.413	2,966,955
2023-03-23	67.010	67.660	66.330	66.710	44.863	3,426,213
2023-03-22	69.490	69.490	67.660	67.920	45.677	3,548,185
2023-03-21	67.600	69.260	66.790	68.730	46.222	4,244,244
2023-03-20	66.600	69.480	65.860	67.570	45.442	5,113,862
2023-03-17	65.510	67.680	65.200	66.850	44.957	4,298,243
2023-03-16	65.870	66.400	64.830	65.110	43.787	2,628,075
2023-03-15	65.700	67.610	65.640	66.500	44.722	3,624,824
2023-03-14	67.010	67.310	64.540	65.310	43.922	4,875,015
2023-03-13	66.310	67.600	66.310	67.310	45.267	3,539,529
2023-03-10	66.210	67.550	65.330	66.910	44.998	5,349,115
2023-03-09	67.400	68.380	66.620	66.710	44.863	4,085,072
2023-03-08	67.330	68.280	67.210	67.850	45.630	2,726,108
2023-03-07	70.610	70.800	67.220	67.320	45.274	6,586,144
2023-03-06	70.240	70.880	68.550	70.800	47.614	5,825,632
2023-03-03	70.590	71.100	69.320	70.230	47.231	4,686,829
2023-03-02	75.390	75.410	70.020	70.880	47.668	9,972,111
2023-03-01	76.020	76.350	74.900	75.410	50.714	3,589,999
2023-02-28	78.120	78.560	75.900	76.450	51.414	4,964,181
2023-02-27	76.850	79.250	76.650	78.710	52.933	7,111,029
2023-02-24	76.110	77.590	75.390	76.460	51.420	3,849,364
2023-02-23	76.020	78.370	75.600	76.210	51.252	4,629,331
2023-02-22	74.990	76.680	74.700	75.990	51.104	3,290,996
2023-02-21	75.290	76.490	74.910	75.840	51.003	5,071,280
2023-02-20	73.850	75.780	73.500	75.730	50.929	5,264,268
2023-02-17	75.780	76.170	73.800	73.880	49.685	6,168,576
2023-02-16	78.280	78.870	75.890	76.040	51.138	9,152,145
2023-02-15	78.580	81.560	78.540	79.800	53.667	10,195,285
2023-02-14	77.000	78.260	76.500	78.180	52.577	5,616,464
2023-02-13	77.360	77.850	76.580	77.180	51.905	5,354,889
2023-02-10	79.610	79.960	77.270	77.360	52.026	8,822,018
2023-02-09	80.700	82.110	79.500	80.300	54.003	8,186,782
2023-02-08	81.000	82.800	80.330	81.350	54.709	6,286,838
2023-02-07	82.990	83.780	80.210	80.880	54.393	8,211,702
2023-02-06	85.380	86.370	82.520	82.990	55.812	7,085,874

← NewerPage 15 of 16 · 922 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.1200 CNY
2025-05-20	0.8000 CNY
2024-06-19	0.8000 CNY
2023-05-29	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.