Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.300	6.480	6.300	6.450	6.450	6,857,647
2022-11-03	6.310	6.410	6.280	6.290	6.290	4,619,700
2022-11-02	6.350	6.450	6.320	6.370	6.370	6,131,365
2022-11-01	6.150	6.330	6.060	6.330	6.330	7,500,009
2022-10-31	6.000	6.180	5.950	6.110	6.110	6,846,600
2022-10-28	6.380	6.390	5.950	5.980	5.980	10,857,148
2022-10-27	6.620	6.710	6.380	6.380	6.380	11,511,600
2022-10-26	6.450	6.620	6.420	6.620	6.620	10,173,212
2022-10-25	6.390	6.480	6.170	6.470	6.470	15,850,685
2022-10-24	6.750	6.850	6.680	6.760	6.760	9,472,819
2022-10-21	6.660	6.750	6.610	6.680	6.680	4,098,500
2022-10-20	6.650	6.750	6.540	6.650	6.650	7,108,500
2022-10-19	6.700	6.840	6.640	6.690	6.690	7,535,535
2022-10-18	6.800	6.850	6.650	6.720	6.720	7,237,882
2022-10-17	6.430	6.780	6.400	6.750	6.750	11,012,664
2022-10-14	6.350	6.480	6.350	6.450	6.450	6,076,828
2022-10-13	6.290	6.430	6.210	6.330	6.330	6,044,029
2022-10-12	6.050	6.340	5.930	6.330	6.330	8,261,159
2022-10-11	6.000	6.070	5.960	6.030	6.030	3,216,473
2022-10-10	6.100	6.190	5.960	6.000	6.000	6,227,665
2022-09-30	6.530	6.570	6.110	6.120	6.120	8,757,013
2022-09-29	6.590	6.640	6.410	6.590	6.590	6,707,628
2022-09-28	6.570	6.650	6.430	6.550	6.550	6,522,200
2022-09-27	6.410	6.650	6.340	6.590	6.590	6,586,161
2022-09-26	6.450	6.580	6.380	6.410	6.410	4,834,720
2022-09-23	6.650	6.660	6.380	6.440	6.440	4,960,962
2022-09-22	6.560	6.720	6.540	6.600	6.600	5,999,453
2022-09-21	6.560	6.650	6.520	6.580	6.580	5,271,800
2022-09-20	6.430	6.630	6.410	6.600	6.600	7,207,300
2022-09-19	6.320	6.450	6.310	6.380	6.380	4,933,354
2022-09-16	6.430	6.520	6.330	6.330	6.330	4,947,500
2022-09-15	6.740	6.750	6.350	6.460	6.460	10,822,553
2022-09-14	6.750	6.820	6.600	6.720	6.720	7,546,194
2022-09-13	6.890	6.950	6.830	6.860	6.860	4,694,653
2022-09-09	6.970	6.990	6.800	6.900	6.900	5,543,127
2022-09-08	7.100	7.110	6.950	6.970	6.970	7,674,485
2022-09-07	6.850	7.150	6.820	7.130	7.130	16,150,534
2022-09-06	6.790	6.870	6.700	6.860	6.860	7,677,704
2022-09-05	6.870	6.880	6.680	6.740	6.740	7,883,161
2022-09-02	6.760	6.880	6.740	6.870	6.870	6,760,180
2022-09-01	6.800	6.910	6.740	6.760	6.760	8,127,849
2022-08-31	7.120	7.150	6.730	6.800	6.800	16,395,734
2022-08-30	7.230	7.300	7.070	7.140	7.140	10,491,600
2022-08-29	7.090	7.320	7.010	7.300	7.300	10,713,570
2022-08-26	7.250	7.340	7.130	7.160	7.160	12,861,567
2022-08-25	7.390	7.420	7.110	7.240	7.240	21,105,526
2022-08-24	8.090	8.090	7.350	7.390	7.390	41,873,683
2022-08-23	8.280	8.420	8.070	8.080	8.080	44,253,266
2022-08-22	9.200	9.200	8.380	8.480	8.480	77,466,353
2022-08-19	8.500	9.200	8.370	9.200	9.200	104,963,197
2022-08-18	8.300	8.630	8.240	8.360	8.360	23,699,367
2022-08-17	8.840	8.840	8.360	8.380	8.380	25,786,913
2022-08-16	8.920	8.940	8.610	8.680	8.680	27,673,988
2022-08-15	8.600	9.100	8.570	8.920	8.920	36,617,196
2022-08-12	8.450	8.780	8.400	8.680	8.680	35,621,997
2022-08-11	8.630	8.660	8.280	8.360	8.360	22,101,930
2022-08-10	8.380	8.610	8.350	8.560	8.560	22,821,523
2022-08-09	8.250	8.660	8.220	8.550	8.550	28,138,393
2022-08-08	8.030	8.390	7.950	8.240	8.240	19,739,049
2022-08-05	8.350	8.360	7.930	8.100	8.100	24,723,916

← NewerPage 17 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.