Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.290	8.600	8.210	8.570	8.570	15,929,368
2024-01-24	8.280	8.360	7.990	8.330	8.330	13,712,361
2024-01-23	8.080	8.250	8.010	8.180	8.180	11,271,375
2024-01-22	8.670	8.700	8.020	8.120	8.120	14,415,913
2024-01-19	8.810	8.900	8.670	8.670	8.670	10,554,892
2024-01-18	8.730	8.890	8.510	8.810	8.810	18,034,385
2024-01-17	9.370	9.400	8.900	8.900	8.900	18,769,196
2024-01-16	9.600	9.650	9.190	9.370	9.370	19,032,338
2024-01-15	9.790	9.900	9.540	9.580	9.580	16,938,201
2024-01-12	10.060	10.080	9.740	9.770	9.770	25,996,527
2024-01-11	9.710	10.140	9.710	10.120	10.120	39,347,986
2024-01-10	10.190	10.490	9.930	9.930	9.930	67,899,127
2024-01-09	9.190	10.080	9.180	10.080	10.080	17,896,642
2024-01-08	9.330	9.350	9.140	9.160	9.160	8,188,356
2024-01-05	9.620	9.710	9.280	9.330	9.330	11,123,125
2024-01-04	9.520	9.570	9.420	9.530	9.530	6,531,994
2024-01-03	9.720	9.790	9.460	9.580	9.580	10,211,300
2024-01-02	9.900	9.960	9.760	9.770	9.770	9,154,389
2023-12-29	9.650	9.860	9.600	9.810	9.810	10,826,446
2023-12-28	9.440	9.740	9.380	9.680	9.680	15,473,599
2023-12-27	9.340	9.520	9.300	9.470	9.470	9,262,164
2023-12-26	9.700	9.710	9.360	9.370	9.370	13,817,600
2023-12-25	9.700	9.840	9.620	9.710	9.710	12,001,502
2023-12-22	9.860	10.060	9.740	9.750	9.750	16,802,549
2023-12-21	9.760	9.940	9.600	9.870	9.870	13,307,264
2023-12-20	10.080	10.180	9.850	9.860	9.860	12,340,262
2023-12-19	9.950	10.120	9.850	10.040	10.040	11,644,384
2023-12-18	10.200	10.220	9.960	9.970	9.970	16,895,114
2023-12-15	10.530	10.600	10.220	10.280	10.280	23,845,615
2023-12-14	10.500	10.940	10.500	10.650	10.650	30,694,324
2023-12-13	10.310	10.880	10.250	10.600	10.600	37,637,959
2023-12-12	10.400	10.450	10.280	10.360	10.360	10,313,173
2023-12-11	10.180	10.480	10.140	10.400	10.400	15,980,142
2023-12-08	10.190	10.380	10.180	10.250	10.250	11,928,900
2023-12-07	10.190	10.280	10.130	10.210	10.210	9,329,505
2023-12-06	10.230	10.410	10.180	10.200	10.200	11,300,060
2023-12-05	10.650	10.670	10.300	10.300	10.300	16,872,321
2023-12-04	10.640	10.920	10.520	10.710	10.710	17,800,068
2023-12-01	10.500	10.680	10.460	10.640	10.640	21,783,252
2023-11-30	10.980	11.150	10.540	10.730	10.730	34,158,284
2023-11-29	10.700	10.910	10.650	10.680	10.680	13,912,107
2023-11-28	10.660	10.830	10.570	10.740	10.740	11,093,475
2023-11-27	10.630	10.720	10.560	10.690	10.690	12,042,386
2023-11-24	11.010	11.050	10.660	10.680	10.680	19,345,393
2023-11-23	10.980	11.070	10.850	11.050	11.050	15,709,043
2023-11-22	11.290	11.330	10.920	10.930	10.930	27,010,640
2023-11-21	11.620	11.670	11.280	11.340	11.340	32,947,235
2023-11-20	11.220	11.670	11.220	11.610	11.610	51,774,525
2023-11-17	11.060	11.250	11.000	11.210	11.210	19,812,618
2023-11-16	11.230	11.250	11.030	11.040	11.040	18,472,191
2023-11-15	11.300	11.420	11.050	11.220	11.220	29,456,423
2023-11-14	11.150	11.290	11.020	11.250	11.250	22,682,084
2023-11-13	11.160	11.300	11.070	11.150	11.150	21,159,684
2023-11-10	11.000	11.180	10.900	11.120	11.120	20,548,315
2023-11-09	11.240	11.450	10.990	11.070	11.070	37,795,670
2023-11-08	11.310	11.360	11.140	11.240	11.240	29,601,446
2023-11-07	11.150	11.490	11.090	11.370	11.370	48,051,429
2023-11-06	11.300	11.380	11.080	11.290	11.290	74,882,135
2023-11-03	10.740	11.130	10.560	11.130	11.130	75,536,852
2023-11-02	10.260	10.410	10.120	10.120	10.120	11,890,167

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.