Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.530	7.870	7.380	7.860	7.860	43,519,940
2023-02-03	7.490	7.820	7.440	7.600	7.600	42,197,085
2023-02-02	7.550	7.650	7.380	7.590	7.590	53,848,159
2023-02-01	7.510	8.110	7.440	7.790	7.790	96,912,585
2023-01-31	6.650	7.370	6.650	7.370	7.370	21,993,366
2023-01-30	6.550	6.780	6.510	6.700	6.700	29,358,741
2023-01-20	6.980	7.140	6.740	6.770	6.770	24,757,901
2023-01-19	6.700	6.700	6.550	6.630	6.630	10,671,124
2023-01-18	6.380	6.820	6.370	6.690	6.690	18,051,229
2023-01-17	6.370	6.440	6.310	6.380	6.380	5,174,680
2023-01-16	6.390	6.410	6.310	6.360	6.360	7,630,448
2023-01-13	6.350	6.360	6.280	6.320	6.320	3,617,612
2023-01-12	6.280	6.460	6.280	6.360	6.360	4,076,919
2023-01-11	6.490	6.490	6.290	6.290	6.290	4,929,847
2023-01-10	6.490	6.510	6.390	6.410	6.410	5,220,439
2023-01-09	6.480	6.640	6.470	6.510	6.510	7,141,324
2023-01-06	6.380	6.600	6.370	6.500	6.500	11,407,199
2023-01-05	6.410	6.510	6.360	6.440	6.440	7,603,009
2023-01-04	6.270	6.500	6.210	6.460	6.460	11,652,283
2023-01-03	6.110	6.280	6.080	6.260	6.260	6,217,586
2022-12-30	6.140	6.160	6.060	6.100	6.100	4,723,345
2022-12-29	6.170	6.200	6.060	6.100	6.100	7,028,595
2022-12-28	6.310	6.390	6.180	6.200	6.200	9,581,765
2022-12-27	6.520	6.650	6.320	6.390	6.390	12,426,989
2022-12-26	6.450	6.550	6.150	6.480	6.480	16,639,090
2022-12-23	6.190	6.720	6.160	6.530	6.530	21,154,539
2022-12-22	6.640	6.640	6.190	6.230	6.230	16,902,265
2022-12-21	6.700	6.850	6.530	6.600	6.600	15,116,668
2022-12-20	6.930	6.950	6.580	6.680	6.680	20,840,550
2022-12-19	6.950	7.090	6.700	6.880	6.880	27,825,984
2022-12-16	6.630	6.980	6.630	6.890	6.890	26,156,059
2022-12-15	6.330	6.980	6.330	6.820	6.820	31,192,577
2022-12-14	6.240	6.810	6.210	6.420	6.420	18,035,803
2022-12-13	6.310	6.370	6.180	6.190	6.190	5,529,185
2022-12-12	6.270	6.400	6.260	6.330	6.330	4,948,230
2022-12-09	6.340	6.390	6.270	6.290	6.290	4,276,783
2022-12-08	6.450	6.450	6.320	6.350	6.350	3,946,800
2022-12-07	6.520	6.520	6.390	6.410	6.410	5,053,893
2022-12-06	6.500	6.550	6.470	6.510	6.510	4,581,400
2022-12-05	6.540	6.570	6.470	6.530	6.530	5,159,311
2022-12-02	6.390	6.510	6.370	6.510	6.510	6,480,806
2022-12-01	6.380	6.450	6.370	6.390	6.390	4,001,515
2022-11-30	6.430	6.440	6.340	6.360	6.360	3,659,976
2022-11-29	6.280	6.430	6.280	6.410	6.410	4,083,100
2022-11-28	6.310	6.310	6.190	6.270	6.270	4,344,145
2022-11-25	6.470	6.470	6.320	6.350	6.350	4,883,037
2022-11-24	6.510	6.530	6.420	6.470	6.470	4,189,738
2022-11-23	6.530	6.570	6.340	6.470	6.470	7,770,227
2022-11-22	6.710	6.800	6.510	6.550	6.550	7,695,300
2022-11-21	6.590	6.740	6.550	6.710	6.710	6,471,089
2022-11-18	6.590	6.740	6.560	6.630	6.630	8,211,536
2022-11-17	6.530	6.590	6.500	6.580	6.580	5,600,380
2022-11-16	6.580	6.710	6.550	6.570	6.570	7,187,838
2022-11-15	6.370	6.550	6.300	6.550	6.550	8,395,409
2022-11-14	6.500	6.500	6.350	6.380	6.380	8,505,500
2022-11-11	6.590	6.620	6.470	6.490	6.490	6,533,897
2022-11-10	6.550	6.620	6.450	6.480	6.480	9,765,725
2022-11-09	6.350	6.630	6.330	6.550	6.550	10,842,820
2022-11-08	6.470	6.490	6.320	6.370	6.370	5,092,494
2022-11-07	6.470	6.540	6.430	6.470	6.470	5,806,928

← NewerPage 16 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.