Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.690	10.830	10.380	10.700	10.700	25,975,806
2023-07-31	10.720	10.830	10.560	10.670	10.670	25,542,904
2023-07-28	10.870	10.960	10.700	10.740	10.740	27,656,873
2023-07-27	11.290	11.300	10.900	10.940	10.940	27,176,267
2023-07-26	11.600	11.600	11.110	11.160	11.160	38,571,191
2023-07-25	11.910	11.910	11.410	11.660	11.660	42,256,356
2023-07-24	11.480	11.960	11.480	11.790	11.790	49,551,163
2023-07-21	11.850	11.980	11.400	11.560	11.560	60,057,640
2023-07-20	11.900	12.330	11.720	11.940	11.940	67,800,112
2023-07-19	12.050	12.300	11.760	11.850	11.850	50,569,768
2023-07-18	12.430	12.460	11.960	12.030	12.030	62,499,393
2023-07-17	12.390	12.770	12.150	12.480	12.480	104,829,944
2023-07-14	10.910	12.380	10.910	12.380	12.380	138,277,513
2023-07-13	11.900	12.000	11.250	11.250	11.250	117,847,595
2023-07-12	13.710	14.200	12.290	12.500	12.500	157,584,414
2023-07-11	13.520	14.660	13.380	13.650	13.650	133,071,668
2023-07-10	13.010	14.000	12.600	13.660	13.660	116,292,257
2023-07-07	13.310	14.660	12.880	12.940	12.940	146,514,521
2023-07-06	12.550	13.940	12.550	13.610	13.610	143,317,652
2023-07-05	12.470	13.230	12.200	12.670	12.670	74,902,916
2023-07-04	12.820	13.600	12.820	13.250	13.250	83,423,945
2023-07-03	13.620	13.970	12.760	13.030	13.030	103,813,316
2023-06-30	13.200	14.420	13.010	13.600	13.600	135,873,289
2023-06-29	12.600	13.860	12.500	13.260	13.260	149,999,973
2023-06-28	12.740	13.350	11.950	13.060	13.060	150,396,107
2023-06-27	13.100	13.960	12.330	12.870	12.870	174,692,738
2023-06-26	13.300	14.100	13.300	13.700	13.700	182,986,919
2023-06-21	12.510	12.820	12.230	12.820	12.820	80,264,274
2023-06-20	10.210	11.650	10.190	11.650	11.650	87,794,119
2023-06-19	10.000	11.000	9.940	10.590	10.590	142,425,091
2023-06-16	10.000	10.000	10.000	10.000	10.000	16,276,095
2023-06-15	8.200	9.090	8.140	9.090	9.090	26,267,925
2023-06-14	8.000	8.320	7.970	8.260	8.260	18,118,461
2023-06-13	8.060	8.150	7.950	8.080	8.080	14,803,580
2023-06-12	7.740	8.140	7.680	8.080	8.080	19,462,060
2023-06-09	7.590	7.800	7.590	7.680	7.680	11,151,439
2023-06-08	7.690	7.760	7.520	7.570	7.570	9,743,026
2023-06-07	7.610	7.760	7.540	7.690	7.690	11,273,457
2023-06-06	7.810	7.810	7.520	7.550	7.550	14,599,856
2023-06-05	7.840	7.910	7.780	7.810	7.810	10,214,105
2023-06-02	8.080	8.080	7.800	7.830	7.830	18,407,175
2023-06-01	7.960	8.090	7.870	8.030	8.030	14,885,935
2023-05-31	7.980	8.190	7.900	8.010	8.010	18,466,493
2023-05-30	7.930	8.060	7.870	8.050	8.050	15,750,389
2023-05-29	8.190	8.300	7.970	8.020	8.020	19,811,567
2023-05-26	8.110	8.170	7.880	8.160	8.160	29,499,838
2023-05-25	8.110	8.320	7.950	8.170	8.170	36,581,692
2023-05-24	7.950	8.160	7.740	8.080	8.080	32,852,041
2023-05-23	8.020	8.340	7.940	8.100	8.100	36,740,858
2023-05-22	7.940	8.260	7.910	8.140	8.140	41,703,742
2023-05-19	7.830	8.180	7.830	8.020	8.020	52,329,272
2023-05-18	7.530	8.200	7.470	7.860	7.860	56,516,294
2023-05-17	7.310	7.530	7.240	7.500	7.500	21,047,512
2023-05-16	7.280	7.450	7.210	7.300	7.300	15,009,367
2023-05-15	7.230	7.310	7.160	7.270	7.270	9,288,201
2023-05-12	7.310	7.350	7.200	7.230	7.230	11,473,443
2023-05-11	7.210	7.380	7.180	7.340	7.340	14,850,840
2023-05-10	7.150	7.350	6.970	7.290	7.290	19,661,933
2023-05-09	7.220	7.350	7.030	7.030	7.030	21,884,974
2023-05-08	7.220	7.450	7.210	7.280	7.280	31,267,797

← NewerPage 14 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.