Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.450	5.540	5.360	5.410	5.350	7,471,068
2022-05-10	5.250	5.410	5.180	5.380	5.321	5,288,600
2022-05-09	5.240	5.360	5.190	5.300	5.242	5,233,519
2022-05-06	5.300	5.310	5.210	5.260	5.202	3,518,097
2022-05-05	5.350	5.470	5.300	5.400	5.340	5,040,716
2022-04-29	5.180	5.390	5.170	5.330	5.271	5,552,795
2022-04-28	5.200	5.260	5.040	5.110	5.054	5,074,637
2022-04-27	5.140	5.260	4.940	5.250	5.192	8,770,071
2022-04-26	5.570	5.640	5.170	5.210	5.153	11,556,877
2022-04-25	6.210	6.220	5.690	5.710	5.647	9,900,768
2022-04-22	6.340	6.420	6.210	6.310	6.240	6,335,548
2022-04-21	6.700	6.740	6.290	6.290	6.221	8,936,504
2022-04-20	6.790	6.860	6.660	6.700	6.626	6,946,819
2022-04-19	6.790	6.860	6.730	6.780	6.705	6,342,175
2022-04-18	6.750	6.890	6.670	6.800	6.725	8,557,791
2022-04-15	6.840	6.990	6.760	6.840	6.765	16,487,687
2022-04-14	7.210	7.470	7.020	7.090	7.012	28,410,225
2022-04-13	6.440	7.010	6.350	7.010	6.933	8,015,633
2022-04-12	6.100	6.370	6.100	6.370	6.300	4,509,350
2022-04-11	6.300	6.370	6.110	6.130	6.062	5,228,800
2022-04-08	6.500	6.580	6.350	6.390	6.319	5,299,400
2022-04-07	6.740	6.770	6.520	6.520	6.448	4,796,180
2022-04-06	6.720	6.810	6.670	6.790	6.715	4,206,532
2022-04-01	6.680	6.770	6.660	6.740	6.666	2,447,900
2022-03-31	6.790	6.800	6.720	6.740	6.666	2,694,815
2022-03-30	6.750	6.820	6.710	6.800	6.725	2,721,283
2022-03-29	6.800	6.860	6.680	6.700	6.626	4,100,980
2022-03-28	6.700	6.830	6.620	6.820	6.745	3,250,050
2022-03-25	6.800	6.850	6.730	6.770	6.695	2,507,090
2022-03-24	6.930	6.930	6.790	6.800	6.725	3,904,718
2022-03-23	6.990	7.050	6.920	6.970	6.893	4,324,062
2022-03-22	6.960	7.010	6.870	6.980	6.903	4,713,095
2022-03-21	6.770	7.160	6.770	7.000	6.923	8,373,211
2022-03-18	6.690	6.800	6.650	6.800	6.725	3,751,535
2022-03-17	6.770	6.830	6.680	6.690	6.616	5,310,831
2022-03-16	6.560	6.710	6.380	6.680	6.606	5,412,965
2022-03-15	6.860	6.870	6.500	6.510	6.438	5,879,850
2022-03-14	6.970	7.050	6.890	6.900	6.824	4,525,073
2022-03-11	6.880	7.080	6.740	7.080	7.002	5,435,436
2022-03-10	7.120	7.140	6.960	6.960	6.883	5,384,400
2022-03-09	6.960	7.010	6.560	6.950	6.873	8,613,924
2022-03-08	7.210	7.290	6.880	6.900	6.824	7,786,002
2022-03-07	7.330	7.360	7.160	7.210	7.130	7,042,376
2022-03-04	7.700	7.710	7.270	7.360	7.279	13,054,800
2022-03-03	7.830	7.830	7.720	7.730	7.645	4,910,118
2022-03-02	7.800	7.830	7.740	7.780	7.694	4,429,149
2022-03-01	7.820	7.850	7.700	7.820	7.734	5,678,364
2022-02-28	7.860	7.870	7.690	7.800	7.714	4,526,213
2022-02-25	7.830	7.990	7.780	7.850	7.763	6,418,439
2022-02-24	7.980	8.100	7.710	7.800	7.714	10,950,976
2022-02-23	7.810	8.030	7.810	7.970	7.882	6,491,673
2022-02-22	7.870	7.900	7.750	7.810	7.724	5,119,100
2022-02-21	7.790	7.940	7.700	7.920	7.833	6,282,085
2022-02-18	7.730	7.840	7.620	7.780	7.694	4,695,026
2022-02-17	7.820	7.930	7.730	7.730	7.645	5,792,019
2022-02-16	7.760	7.870	7.750	7.840	7.753	4,944,169
2022-02-15	7.770	7.800	7.670	7.740	7.655	3,000,129
2022-02-14	7.680	7.800	7.650	7.770	7.684	3,987,269
2022-02-11	7.900	7.990	7.690	7.730	7.645	7,052,800
2022-02-10	7.980	8.040	7.920	7.970	7.882	4,436,200

← NewerPage 19 of 21 · 1,219 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.