Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.330	10.450	10.250	10.250	10.250	14,645,367
2023-10-31	10.520	10.690	10.270	10.380	10.380	27,403,587
2023-10-30	10.200	11.090	10.130	10.670	10.670	40,586,116
2023-10-27	10.290	10.380	10.070	10.300	10.300	23,800,987
2023-10-26	10.380	10.520	10.280	10.490	10.490	16,590,177
2023-10-25	10.440	10.730	10.370	10.470	10.470	17,884,179
2023-10-24	10.180	10.520	10.150	10.370	10.370	23,055,583
2023-10-23	10.320	10.380	9.990	10.050	10.050	15,831,500
2023-10-20	10.420	10.640	10.310	10.340	10.340	15,188,066
2023-10-19	10.580	10.740	10.510	10.520	10.520	15,241,465
2023-10-18	10.920	10.920	10.630	10.640	10.640	14,400,279
2023-10-17	11.120	11.180	10.840	10.920	10.920	15,691,168
2023-10-16	11.360	11.450	11.000	11.090	11.090	24,614,320
2023-10-13	11.610	11.640	11.360	11.360	11.360	21,860,480
2023-10-12	11.600	11.800	11.420	11.620	11.620	28,493,253
2023-10-11	11.730	12.170	11.530	11.770	11.770	42,222,093
2023-10-10	12.010	12.040	11.660	11.690	11.690	23,448,266
2023-10-09	11.830	12.010	11.740	11.880	11.880	23,048,690
2023-09-28	12.060	12.160	11.800	11.970	11.970	24,917,377
2023-09-27	12.010	12.190	11.920	12.000	12.000	27,319,913
2023-09-26	12.000	12.250	11.890	12.050	12.050	36,672,937
2023-09-25	12.100	12.320	11.940	12.060	12.060	40,924,895
2023-09-22	11.490	12.150	11.470	12.040	12.040	43,689,146
2023-09-21	11.580	11.770	11.510	11.560	11.560	21,755,795
2023-09-20	11.640	12.020	11.480	11.730	11.730	36,828,644
2023-09-19	11.760	11.780	11.460	11.560	11.560	30,247,786
2023-09-18	11.600	12.010	11.550	11.840	11.840	33,645,064
2023-09-15	12.180	12.260	11.670	11.730	11.730	43,052,820
2023-09-14	12.820	12.910	11.940	12.130	12.130	58,846,363
2023-09-13	13.170	13.270	12.740	12.880	12.880	43,709,351
2023-09-12	13.060	13.900	13.050	13.310	13.310	68,298,659
2023-09-11	12.590	13.470	12.590	13.250	13.250	59,505,484
2023-09-08	13.010	13.550	12.960	12.970	12.970	69,753,940
2023-09-07	13.300	13.390	12.930	13.050	13.050	52,186,136
2023-09-06	13.500	13.690	13.110	13.300	13.300	75,603,280
2023-09-05	14.030	14.500	13.690	13.750	13.750	92,866,257
2023-09-04	13.710	15.050	13.520	14.380	14.380	136,613,984
2023-09-01	13.670	14.080	13.460	13.680	13.680	74,282,134
2023-08-31	13.720	14.380	13.540	13.930	13.930	106,027,125
2023-08-30	13.790	14.200	13.480	13.900	13.900	136,072,465
2023-08-29	12.010	13.340	11.900	13.340	13.340	69,966,047
2023-08-28	13.300	13.300	12.000	12.130	12.130	73,768,860
2023-08-25	12.840	12.980	12.290	12.500	12.500	88,086,287
2023-08-24	13.500	14.290	13.180	13.240	13.240	124,037,139
2023-08-23	13.640	14.890	13.450	13.850	13.850	161,904,629
2023-08-22	13.900	14.500	13.380	14.200	14.200	167,373,277
2023-08-21	14.210	15.040	13.820	13.820	13.820	188,550,748
2023-08-18	13.670	13.670	12.910	13.670	13.670	132,486,761
2023-08-17	11.240	12.430	11.200	12.430	12.430	57,109,354
2023-08-16	12.290	12.780	11.170	11.300	11.300	125,587,124
2023-08-15	12.190	12.700	11.930	12.250	12.250	102,534,969
2023-08-14	12.100	12.680	12.030	12.380	12.380	135,747,495
2023-08-11	11.080	12.080	10.960	12.080	12.080	88,908,418
2023-08-10	11.200	11.320	10.900	10.980	10.980	27,167,615
2023-08-09	11.630	11.690	11.130	11.180	11.180	40,238,896
2023-08-08	12.000	12.110	11.520	11.610	11.610	47,173,806
2023-08-07	11.860	12.260	11.720	11.910	11.910	62,257,218
2023-08-04	11.750	12.210	11.560	11.970	11.970	93,646,252
2023-08-03	11.770	12.100	11.590	11.740	11.740	93,451,280
2023-08-02	10.710	11.770	10.520	11.770	11.770	65,509,652

← NewerPage 13 of 21 · 1,219 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.