Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.760 | 5.780 | 5.680 | 5.730 | 5.730 | 10,165,700 |
| 2024-07-26 | 5.560 | 5.750 | 5.560 | 5.750 | 5.750 | 15,656,173 |
| 2024-07-25 | 5.440 | 5.600 | 5.400 | 5.520 | 5.520 | 10,654,100 |
| 2024-07-24 | 5.520 | 5.630 | 5.470 | 5.490 | 5.490 | 11,986,778 |
| 2024-07-23 | 5.770 | 5.880 | 5.570 | 5.580 | 5.580 | 15,712,917 |
| 2024-07-22 | 5.580 | 5.800 | 5.550 | 5.690 | 5.690 | 16,628,961 |
| 2024-07-19 | 5.370 | 5.700 | 5.360 | 5.550 | 5.550 | 18,222,900 |
| 2024-07-18 | 5.360 | 5.420 | 5.250 | 5.390 | 5.390 | 12,064,857 |
| 2024-07-17 | 5.520 | 5.540 | 5.370 | 5.400 | 5.400 | 11,904,962 |
| 2024-07-16 | 5.570 | 5.590 | 5.390 | 5.520 | 5.520 | 18,608,427 |
| 2024-07-15 | 5.980 | 5.990 | 5.590 | 5.640 | 5.640 | 29,694,637 |
| 2024-07-12 | 6.280 | 6.290 | 6.050 | 6.070 | 6.070 | 26,465,800 |
| 2024-07-11 | 6.210 | 6.340 | 6.200 | 6.340 | 6.340 | 30,008,346 |
| 2024-07-10 | 6.280 | 6.350 | 6.150 | 6.190 | 6.190 | 26,433,978 |
| 2024-07-09 | 6.260 | 6.380 | 6.040 | 6.370 | 6.370 | 37,691,922 |
| 2024-07-08 | 6.550 | 6.580 | 6.200 | 6.300 | 6.300 | 42,387,176 |
| 2024-07-05 | 6.840 | 6.980 | 6.500 | 6.630 | 6.630 | 66,571,848 |
| 2024-07-04 | 6.030 | 6.610 | 6.030 | 6.610 | 6.610 | 18,293,718 |
| 2024-07-03 | 6.110 | 6.320 | 6.010 | 6.010 | 6.010 | 17,341,242 |
| 2024-07-02 | 6.130 | 6.250 | 6.020 | 6.100 | 6.100 | 24,642,206 |
| 2024-07-01 | 6.000 | 6.430 | 5.770 | 6.230 | 6.230 | 21,231,624 |
| 2024-06-28 | 5.980 | 6.100 | 5.910 | 5.990 | 5.990 | 7,265,800 |
| 2024-06-27 | 6.070 | 6.120 | 5.920 | 5.940 | 5.940 | 7,356,702 |
| 2024-06-26 | 5.790 | 6.050 | 5.720 | 6.040 | 6.040 | 8,445,400 |
| 2024-06-25 | 5.800 | 6.030 | 5.800 | 5.850 | 5.850 | 8,695,477 |
| 2024-06-24 | 6.030 | 6.050 | 5.810 | 5.810 | 5.810 | 9,883,356 |
| 2024-06-21 | 6.060 | 6.110 | 5.980 | 6.030 | 6.030 | 6,955,400 |
| 2024-06-20 | 6.330 | 6.350 | 6.090 | 6.090 | 6.090 | 7,799,800 |
| 2024-06-19 | 6.380 | 6.490 | 6.310 | 6.320 | 6.320 | 7,122,200 |
| 2024-06-18 | 6.200 | 6.410 | 6.180 | 6.380 | 6.380 | 7,841,651 |
| 2024-06-17 | 6.180 | 6.300 | 6.170 | 6.220 | 6.220 | 5,250,400 |
| 2024-06-14 | 6.380 | 6.380 | 6.160 | 6.250 | 6.250 | 6,477,400 |
| 2024-06-13 | 6.280 | 6.400 | 6.250 | 6.350 | 6.350 | 8,450,300 |
| 2024-06-12 | 6.180 | 6.400 | 6.150 | 6.290 | 6.290 | 10,381,051 |
| 2024-06-11 | 6.090 | 6.160 | 5.930 | 6.150 | 6.150 | 8,246,041 |
| 2024-06-07 | 5.990 | 6.140 | 5.990 | 6.100 | 6.100 | 10,420,352 |
| 2024-06-06 | 6.320 | 6.360 | 5.850 | 5.940 | 5.940 | 16,278,128 |
| 2024-06-05 | 6.390 | 6.430 | 6.310 | 6.310 | 6.310 | 6,271,646 |
| 2024-06-04 | 6.580 | 6.610 | 6.320 | 6.420 | 6.420 | 10,761,183 |
| 2024-06-03 | 6.810 | 6.850 | 6.550 | 6.610 | 6.610 | 9,628,626 |
| 2024-05-31 | 6.710 | 6.850 | 6.680 | 6.820 | 6.820 | 9,911,889 |
| 2024-05-30 | 6.670 | 6.750 | 6.550 | 6.700 | 6.700 | 8,372,119 |
| 2024-05-29 | 6.690 | 6.760 | 6.580 | 6.610 | 6.610 | 11,788,522 |
| 2024-05-28 | 6.760 | 6.830 | 6.670 | 6.690 | 6.690 | 5,313,700 |
| 2024-05-27 | 6.750 | 6.790 | 6.570 | 6.780 | 6.780 | 8,093,590 |
| 2024-05-24 | 6.780 | 6.840 | 6.690 | 6.690 | 6.690 | 7,323,050 |
| 2024-05-23 | 6.990 | 6.990 | 6.780 | 6.790 | 6.790 | 7,679,893 |
| 2024-05-22 | 6.900 | 7.020 | 6.860 | 6.970 | 6.970 | 8,292,500 |
| 2024-05-21 | 7.090 | 7.090 | 6.850 | 6.900 | 6.900 | 9,472,569 |
| 2024-05-20 | 7.120 | 7.150 | 6.990 | 7.030 | 7.030 | 9,629,800 |
| 2024-05-17 | 6.980 | 7.090 | 6.920 | 7.090 | 7.090 | 8,496,419 |
| 2024-05-16 | 7.000 | 7.090 | 6.980 | 7.000 | 7.000 | 8,517,967 |
| 2024-05-15 | 7.040 | 7.110 | 6.940 | 6.980 | 6.980 | 8,249,559 |
| 2024-05-14 | 7.000 | 7.350 | 7.000 | 7.030 | 7.030 | 10,785,800 |
| 2024-05-13 | 7.190 | 7.200 | 6.940 | 6.960 | 6.960 | 11,707,400 |
| 2024-05-10 | 7.510 | 7.540 | 7.230 | 7.270 | 7.270 | 9,502,138 |
| 2024-05-09 | 7.480 | 7.580 | 7.430 | 7.440 | 7.440 | 7,322,300 |
| 2024-05-08 | 7.700 | 7.700 | 7.410 | 7.430 | 7.430 | 8,892,045 |
| 2024-05-07 | 7.770 | 7.790 | 7.610 | 7.710 | 7.710 | 7,970,516 |
| 2024-05-06 | 7.770 | 7.900 | 7.700 | 7.720 | 7.720 | 8,914,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.0700 CNY |
| 2021-07-21 | 0.0400 CNY |
| 2020-06-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.