Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.470	7.590	7.230	7.270	7.270	56,461,708
2023-05-04	6.780	7.040	6.710	7.040	7.040	16,073,493
2023-04-28	6.190	6.410	6.190	6.400	6.400	4,885,553
2023-04-27	6.280	6.320	6.180	6.210	6.210	4,445,775
2023-04-26	6.160	6.330	6.110	6.270	6.270	6,202,844
2023-04-25	6.540	6.540	6.120	6.190	6.190	7,878,594
2023-04-24	6.470	6.550	6.380	6.430	6.430	4,352,713
2023-04-21	6.670	6.680	6.460	6.470	6.470	8,275,398
2023-04-20	6.810	6.850	6.600	6.680	6.680	8,429,801
2023-04-19	6.860	6.890	6.770	6.800	6.800	5,664,101
2023-04-18	7.020	7.050	6.850	6.860	6.860	9,452,501
2023-04-17	7.050	7.200	7.010	7.040	7.040	8,656,901
2023-04-14	6.990	7.130	6.980	7.040	7.040	7,562,929
2023-04-13	7.190	7.220	6.930	6.950	6.950	14,807,059
2023-04-12	6.990	7.290	6.960	7.240	7.240	14,477,182
2023-04-11	7.020	7.070	6.920	6.990	6.990	8,093,987
2023-04-10	7.200	7.260	6.990	7.010	7.010	12,241,024
2023-04-07	7.130	7.180	7.060	7.160	7.160	8,168,604
2023-04-06	7.110	7.160	6.980	7.130	7.130	13,993,859
2023-04-04	7.290	7.330	7.100	7.170	7.170	11,817,975
2023-04-03	7.360	7.360	7.130	7.260	7.260	15,060,894
2023-03-31	7.160	7.320	7.160	7.280	7.280	9,707,458
2023-03-30	7.360	7.420	7.100	7.150	7.150	16,377,525
2023-03-29	7.520	7.610	7.340	7.370	7.370	18,306,387
2023-03-28	7.540	7.950	7.520	7.530	7.530	32,569,696
2023-03-27	7.390	7.790	7.310	7.520	7.520	36,015,495
2023-03-24	7.070	7.360	7.050	7.300	7.300	25,561,645
2023-03-23	7.060	7.060	6.970	7.040	7.040	6,074,716
2023-03-22	6.950	7.040	6.940	7.040	7.040	7,570,209
2023-03-21	6.940	7.010	6.860	7.000	7.000	8,174,543
2023-03-20	7.020	7.060	6.870	6.890	6.890	11,257,640
2023-03-17	7.150	7.200	7.010	7.060	7.060	16,771,449
2023-03-16	7.390	7.480	7.110	7.120	7.120	24,483,330
2023-03-15	7.000	7.370	6.910	7.090	7.090	21,111,076
2023-03-14	7.090	7.090	6.750	6.810	6.810	11,356,745
2023-03-13	6.950	7.100	6.850	7.060	7.060	9,556,465
2023-03-10	6.940	7.040	6.910	6.990	6.990	6,390,046
2023-03-09	7.050	7.080	6.960	7.020	7.020	5,789,529
2023-03-08	6.890	7.060	6.860	7.020	7.020	7,645,764
2023-03-07	7.230	7.230	6.900	6.910	6.910	15,115,966
2023-03-06	7.230	7.310	7.150	7.250	7.250	11,778,279
2023-03-03	7.340	7.370	7.150	7.240	7.240	21,574,175
2023-03-02	7.180	7.530	7.120	7.390	7.390	38,612,847
2023-03-01	7.030	7.100	7.020	7.080	7.080	8,238,180
2023-02-28	7.010	7.080	6.960	7.060	7.060	6,664,124
2023-02-27	7.100	7.170	6.990	7.000	7.000	9,891,954
2023-02-24	7.140	7.140	7.000	7.100	7.100	6,440,531
2023-02-23	7.170	7.180	7.080	7.140	7.140	7,555,635
2023-02-22	7.180	7.240	7.130	7.150	7.150	6,387,290
2023-02-21	7.180	7.280	7.140	7.220	7.220	9,550,822
2023-02-20	7.150	7.200	7.070	7.190	7.190	11,217,329
2023-02-17	7.200	7.340	7.120	7.150	7.150	12,977,567
2023-02-16	7.550	7.560	7.100	7.180	7.180	27,328,564
2023-02-15	7.560	7.630	7.530	7.560	7.560	11,389,037
2023-02-14	7.640	7.680	7.520	7.570	7.570	15,598,458
2023-02-13	7.600	7.690	7.560	7.640	7.640	14,839,448
2023-02-10	7.620	7.800	7.580	7.650	7.650	17,861,427
2023-02-09	7.600	7.700	7.550	7.670	7.670	19,327,980
2023-02-08	7.750	7.780	7.580	7.630	7.630	22,070,069
2023-02-07	7.700	7.920	7.580	7.780	7.780	37,673,004

← NewerPage 15 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.