Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.340 | 8.490 | 7.950 | 8.360 | 8.360 | 39,325,321 |
| 2022-08-03 | 8.950 | 9.350 | 8.350 | 8.370 | 8.370 | 53,518,260 |
| 2022-08-02 | 8.800 | 9.390 | 8.430 | 8.950 | 8.950 | 48,511,129 |
| 2022-08-01 | 8.990 | 9.180 | 8.620 | 9.020 | 9.020 | 37,705,822 |
| 2022-07-29 | 8.820 | 9.100 | 8.750 | 8.870 | 8.870 | 48,059,705 |
| 2022-07-28 | 9.190 | 9.470 | 8.800 | 8.820 | 8.820 | 84,957,733 |
| 2022-07-27 | 8.180 | 9.120 | 8.110 | 9.120 | 9.120 | 70,054,659 |
| 2022-07-26 | 8.080 | 8.290 | 7.690 | 8.290 | 8.290 | 46,408,999 |
| 2022-07-25 | 7.790 | 8.620 | 7.790 | 8.140 | 8.140 | 45,026,592 |
| 2022-07-22 | 7.680 | 8.250 | 7.680 | 7.840 | 7.840 | 24,406,176 |
| 2022-07-21 | 7.710 | 7.920 | 7.660 | 7.720 | 7.720 | 22,622,054 |
| 2022-07-20 | 7.540 | 7.950 | 7.430 | 7.840 | 7.840 | 27,133,713 |
| 2022-07-19 | 7.390 | 7.640 | 7.250 | 7.600 | 7.600 | 24,094,526 |
| 2022-07-18 | 7.290 | 7.400 | 7.100 | 7.340 | 7.340 | 16,190,833 |
| 2022-07-15 | 7.320 | 7.560 | 7.170 | 7.170 | 7.170 | 21,330,209 |
| 2022-07-14 | 7.320 | 7.560 | 7.150 | 7.410 | 7.410 | 21,624,041 |
| 2022-07-13 | 7.480 | 7.610 | 7.320 | 7.480 | 7.480 | 21,581,526 |
| 2022-07-12 | 7.770 | 7.890 | 7.450 | 7.470 | 7.470 | 39,424,169 |
| 2022-07-11 | 8.010 | 8.520 | 7.950 | 8.040 | 8.040 | 67,656,198 |
| 2022-07-08 | 7.230 | 8.000 | 7.220 | 8.000 | 8.000 | 36,796,627 |
| 2022-07-07 | 7.530 | 7.590 | 7.180 | 7.270 | 7.270 | 48,259,626 |
| 2022-07-06 | 7.120 | 7.830 | 7.120 | 7.680 | 7.680 | 58,760,269 |
| 2022-07-05 | 7.240 | 7.350 | 7.000 | 7.120 | 7.120 | 19,248,380 |
| 2022-07-04 | 7.240 | 7.700 | 7.110 | 7.420 | 7.420 | 27,530,285 |
| 2022-07-01 | 7.110 | 7.300 | 6.950 | 7.180 | 7.180 | 22,231,382 |
| 2022-06-30 | 7.200 | 7.560 | 7.100 | 7.210 | 7.210 | 24,036,118 |
| 2022-06-29 | 7.850 | 7.920 | 7.140 | 7.210 | 7.210 | 51,324,889 |
| 2022-06-28 | 7.340 | 8.220 | 7.230 | 7.920 | 7.920 | 70,634,131 |
| 2022-06-27 | 6.990 | 7.760 | 6.920 | 7.470 | 7.470 | 43,385,907 |
| 2022-06-24 | 7.470 | 7.670 | 7.020 | 7.220 | 7.220 | 41,531,492 |
| 2022-06-23 | 7.890 | 7.950 | 7.030 | 7.230 | 7.230 | 54,944,938 |
| 2022-06-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 15,909,506 |
| 2022-06-21 | 6.200 | 6.770 | 6.200 | 6.770 | 6.770 | 10,428,540 |
| 2022-06-20 | 6.060 | 6.160 | 6.020 | 6.150 | 6.150 | 5,241,783 |
| 2022-06-17 | 5.990 | 6.070 | 5.920 | 6.040 | 6.040 | 3,883,350 |
| 2022-06-16 | 6.010 | 6.150 | 6.000 | 6.020 | 6.020 | 4,095,539 |
| 2022-06-15 | 6.090 | 6.150 | 6.010 | 6.030 | 6.030 | 6,704,236 |
| 2022-06-14 | 6.280 | 6.320 | 5.970 | 6.120 | 6.120 | 10,799,902 |
| 2022-06-13 | 5.960 | 6.560 | 5.940 | 6.340 | 6.270 | 18,152,094 |
| 2022-06-10 | 5.770 | 5.960 | 5.710 | 5.960 | 5.894 | 4,645,100 |
| 2022-06-09 | 5.940 | 5.950 | 5.750 | 5.770 | 5.706 | 3,806,800 |
| 2022-06-08 | 5.940 | 6.050 | 5.810 | 5.940 | 5.874 | 5,663,100 |
| 2022-06-07 | 5.970 | 6.030 | 5.870 | 5.920 | 5.855 | 4,645,400 |
| 2022-06-06 | 5.930 | 6.030 | 5.910 | 5.970 | 5.904 | 5,059,752 |
| 2022-06-02 | 5.820 | 5.950 | 5.770 | 5.940 | 5.874 | 4,498,655 |
| 2022-06-01 | 5.790 | 5.880 | 5.760 | 5.840 | 5.776 | 3,384,376 |
| 2022-05-31 | 5.760 | 5.800 | 5.670 | 5.790 | 5.726 | 3,580,724 |
| 2022-05-30 | 5.660 | 5.780 | 5.660 | 5.730 | 5.667 | 4,523,537 |
| 2022-05-27 | 5.670 | 5.750 | 5.580 | 5.650 | 5.588 | 3,566,700 |
| 2022-05-26 | 5.670 | 5.690 | 5.540 | 5.650 | 5.588 | 3,469,750 |
| 2022-05-25 | 5.560 | 5.650 | 5.520 | 5.650 | 5.588 | 3,776,050 |
| 2022-05-24 | 5.850 | 5.880 | 5.540 | 5.560 | 5.499 | 5,531,411 |
| 2022-05-23 | 5.800 | 5.890 | 5.770 | 5.850 | 5.785 | 3,230,961 |
| 2022-05-20 | 5.700 | 5.840 | 5.700 | 5.810 | 5.746 | 4,638,489 |
| 2022-05-19 | 5.650 | 5.730 | 5.610 | 5.700 | 5.637 | 3,364,300 |
| 2022-05-18 | 5.590 | 5.760 | 5.570 | 5.710 | 5.647 | 4,801,800 |
| 2022-05-17 | 5.550 | 5.590 | 5.480 | 5.590 | 5.528 | 3,304,758 |
| 2022-05-16 | 5.580 | 5.620 | 5.520 | 5.550 | 5.489 | 3,735,462 |
| 2022-05-13 | 5.460 | 5.580 | 5.430 | 5.570 | 5.509 | 4,309,877 |
| 2022-05-12 | 5.330 | 5.500 | 5.330 | 5.450 | 5.390 | 4,406,658 |
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.