Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.820 | 7.880 | 7.550 | 7.650 | 7.650 | 12,311,528 |
| 2024-04-29 | 7.710 | 7.950 | 7.630 | 7.860 | 7.860 | 15,838,332 |
| 2024-04-26 | 7.590 | 7.810 | 7.530 | 7.760 | 7.760 | 11,586,541 |
| 2024-04-25 | 7.520 | 7.630 | 7.400 | 7.550 | 7.550 | 10,933,350 |
| 2024-04-24 | 7.320 | 7.530 | 7.300 | 7.520 | 7.520 | 11,565,627 |
| 2024-04-23 | 7.200 | 7.380 | 7.150 | 7.300 | 7.300 | 12,477,930 |
| 2024-04-22 | 7.140 | 7.300 | 6.930 | 7.120 | 7.120 | 9,438,510 |
| 2024-04-19 | 7.360 | 7.390 | 7.150 | 7.180 | 7.180 | 8,994,660 |
| 2024-04-18 | 7.390 | 7.540 | 7.210 | 7.380 | 7.380 | 12,217,581 |
| 2024-04-17 | 6.970 | 7.380 | 6.960 | 7.380 | 7.380 | 15,998,495 |
| 2024-04-16 | 7.550 | 7.550 | 6.810 | 6.810 | 6.810 | 19,116,100 |
| 2024-04-15 | 8.000 | 8.090 | 7.400 | 7.570 | 7.570 | 15,982,962 |
| 2024-04-12 | 8.110 | 8.280 | 8.020 | 8.030 | 8.030 | 8,017,619 |
| 2024-04-11 | 8.100 | 8.220 | 8.020 | 8.080 | 8.080 | 7,445,580 |
| 2024-04-10 | 8.320 | 8.450 | 8.030 | 8.100 | 8.100 | 10,267,018 |
| 2024-04-09 | 8.240 | 8.450 | 8.230 | 8.340 | 8.340 | 8,980,527 |
| 2024-04-08 | 8.560 | 8.560 | 8.240 | 8.240 | 8.240 | 11,376,258 |
| 2024-04-03 | 8.810 | 8.830 | 8.510 | 8.550 | 8.550 | 10,680,042 |
| 2024-04-02 | 9.040 | 9.050 | 8.770 | 8.820 | 8.820 | 13,905,399 |
| 2024-04-01 | 8.910 | 9.060 | 8.910 | 9.060 | 9.060 | 12,841,632 |
| 2024-03-29 | 8.900 | 8.900 | 8.710 | 8.880 | 8.880 | 5,984,500 |
| 2024-03-28 | 8.460 | 8.930 | 8.410 | 8.850 | 8.850 | 19,621,097 |
| 2024-03-27 | 8.810 | 9.100 | 8.450 | 8.470 | 8.470 | 18,103,979 |
| 2024-03-26 | 8.880 | 9.000 | 8.680 | 8.850 | 8.850 | 14,217,647 |
| 2024-03-25 | 9.110 | 9.260 | 8.880 | 8.890 | 8.890 | 17,603,951 |
| 2024-03-22 | 9.350 | 9.400 | 9.110 | 9.180 | 9.180 | 19,512,856 |
| 2024-03-21 | 9.470 | 9.540 | 9.340 | 9.420 | 9.420 | 15,310,348 |
| 2024-03-20 | 9.400 | 9.510 | 9.330 | 9.490 | 9.490 | 19,473,259 |
| 2024-03-19 | 9.460 | 9.660 | 9.370 | 9.460 | 9.460 | 24,938,061 |
| 2024-03-18 | 9.640 | 9.700 | 9.360 | 9.530 | 9.530 | 35,447,200 |
| 2024-03-15 | 9.210 | 9.500 | 9.120 | 9.500 | 9.500 | 37,852,629 |
| 2024-03-14 | 9.230 | 9.420 | 9.010 | 9.190 | 9.190 | 22,225,508 |
| 2024-03-13 | 9.130 | 9.250 | 9.050 | 9.180 | 9.180 | 22,703,433 |
| 2024-03-12 | 9.040 | 9.240 | 9.000 | 9.110 | 9.110 | 23,896,286 |
| 2024-03-11 | 9.040 | 9.050 | 8.840 | 9.040 | 9.040 | 17,627,498 |
| 2024-03-08 | 8.950 | 9.150 | 8.820 | 9.080 | 9.080 | 20,934,408 |
| 2024-03-07 | 9.440 | 9.580 | 9.020 | 9.110 | 9.110 | 43,099,641 |
| 2024-03-06 | 8.660 | 9.230 | 8.630 | 9.140 | 9.140 | 37,153,709 |
| 2024-03-05 | 8.900 | 8.910 | 8.640 | 8.710 | 8.710 | 19,784,615 |
| 2024-03-04 | 8.980 | 9.080 | 8.750 | 8.940 | 8.940 | 26,733,886 |
| 2024-03-01 | 8.890 | 9.110 | 8.810 | 9.070 | 9.070 | 33,267,941 |
| 2024-02-29 | 8.090 | 8.780 | 8.090 | 8.770 | 8.770 | 29,386,525 |
| 2024-02-28 | 9.130 | 9.250 | 8.220 | 8.250 | 8.250 | 50,642,264 |
| 2024-02-27 | 8.800 | 9.220 | 8.700 | 9.130 | 9.130 | 43,647,383 |
| 2024-02-26 | 9.030 | 9.230 | 8.750 | 8.810 | 8.810 | 57,316,642 |
| 2024-02-23 | 8.200 | 8.660 | 8.100 | 8.520 | 8.520 | 35,171,209 |
| 2024-02-22 | 7.660 | 8.130 | 7.660 | 8.120 | 8.120 | 33,086,244 |
| 2024-02-21 | 7.450 | 7.990 | 7.400 | 7.730 | 7.730 | 34,736,407 |
| 2024-02-20 | 7.350 | 7.870 | 7.230 | 7.560 | 7.560 | 27,622,721 |
| 2024-02-19 | 7.180 | 7.370 | 7.080 | 7.360 | 7.360 | 29,113,273 |
| 2024-02-08 | 6.580 | 7.180 | 6.370 | 7.120 | 7.120 | 40,921,439 |
| 2024-02-07 | 6.540 | 7.220 | 6.540 | 6.770 | 6.770 | 39,674,073 |
| 2024-02-06 | 6.170 | 6.790 | 5.850 | 6.560 | 6.560 | 23,591,537 |
| 2024-02-05 | 7.160 | 7.190 | 6.480 | 6.480 | 6.480 | 21,815,426 |
| 2024-02-02 | 7.500 | 7.830 | 6.860 | 7.200 | 7.200 | 20,170,155 |
| 2024-02-01 | 7.310 | 7.880 | 7.290 | 7.480 | 7.480 | 19,316,025 |
| 2024-01-31 | 7.910 | 8.240 | 7.580 | 7.580 | 7.580 | 29,986,662 |
| 2024-01-30 | 8.160 | 8.950 | 8.090 | 8.420 | 8.420 | 23,478,703 |
| 2024-01-29 | 8.580 | 8.680 | 8.260 | 8.260 | 8.260 | 9,881,200 |
| 2024-01-26 | 8.570 | 8.750 | 8.510 | 8.570 | 8.570 | 14,483,575 |
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.