Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.830	10.060	9.750	10.050	10.050	6,646,718
2026-07-22	10.010	10.130	9.780	9.840	9.840	8,174,600
2026-07-21	9.900	10.080	9.380	10.070	10.070	12,702,246
2026-07-20	10.110	10.390	9.700	9.860	9.860	12,636,735
2026-07-17	10.880	10.970	10.050	10.100	10.100	13,442,316
2026-07-16	10.810	11.230	10.770	10.870	10.870	12,137,906
2026-07-15	10.610	11.430	10.410	10.960	10.960	16,962,000
2026-07-14	10.500	10.690	10.200	10.610	10.610	11,083,255
2026-07-13	11.330	11.500	10.520	10.540	10.540	19,128,939
2026-07-10	11.460	12.050	11.200	11.520	11.520	22,839,002
2026-07-09	12.010	12.070	11.460	11.780	11.780	19,325,336
2026-07-08	12.740	12.810	12.000	12.000	12.000	17,099,020
2026-07-07	12.950	13.750	12.800	12.840	12.840	18,348,293
2026-07-06	13.810	14.050	13.100	13.120	13.120	24,630,928
2026-07-03	13.260	14.340	13.200	13.950	13.950	31,373,848
2026-07-02	13.330	13.770	13.080	13.120	13.120	17,500,496
2026-07-01	12.750	13.720	12.700	13.280	13.280	22,262,096
2026-06-30	12.350	12.940	12.200	12.830	12.830	16,336,003
2026-06-29	12.410	12.510	11.770	12.390	12.390	18,005,436
2026-06-26	13.000	13.040	12.500	12.520	12.520	13,752,204
2026-06-25	14.000	14.000	12.920	12.990	12.990	25,156,689
2026-06-24	13.660	14.050	13.220	13.890	13.890	20,108,775
2026-06-23	14.010	14.230	13.750	13.850	13.850	18,178,732
2026-06-22	14.680	14.760	13.850	14.150	14.150	30,758,744
2026-06-18	13.790	15.200	13.710	14.650	14.650	33,514,711
2026-06-17	14.050	14.050	13.740	13.830	13.830	17,408,160
2026-06-16	13.810	14.750	13.510	14.190	14.190	27,097,930
2026-06-15	13.570	13.910	13.450	13.890	13.890	19,552,400
2026-06-12	14.200	14.240	13.410	13.570	13.570	30,904,080
2026-06-11	14.890	14.900	13.700	13.930	13.930	37,046,090
2026-06-10	15.830	15.960	15.120	15.190	15.190	35,279,441
2026-06-09	16.020	16.810	15.680	16.160	16.160	55,338,594
2026-06-08	14.830	16.930	14.800	16.290	16.290	60,553,688
2026-06-05	14.680	15.600	14.510	15.430	15.430	42,470,406
2026-06-04	14.450	15.210	14.300	14.890	14.890	36,716,820
2026-06-03	14.600	14.890	14.390	14.660	14.660	33,680,762
2026-06-02	15.080	15.500	14.570	14.640	14.640	49,093,031
2026-06-01	14.500	15.460	14.200	15.460	15.460	43,886,422
2026-05-29	14.010	14.520	14.010	14.050	14.050	46,364,566
2026-05-28	13.600	13.610	12.840	13.200	13.200	19,231,650
2026-05-27	14.260	14.260	13.580	13.610	13.610	20,872,320
2026-05-26	14.120	14.600	14.120	14.400	14.400	28,432,600
2026-05-25	14.010	14.420	13.930	14.260	14.260	22,625,760
2026-05-22	14.040	14.120	13.630	14.000	14.000	16,698,820
2026-05-21	13.800	14.410	13.800	14.040	14.040	27,787,699
2026-05-20	14.150	14.190	13.710	13.800	13.800	19,323,721
2026-05-19	13.900	14.400	13.820	14.290	14.290	27,099,109
2026-05-18	13.720	14.110	13.670	13.900	13.900	20,392,449
2026-05-15	13.100	14.380	13.070	13.730	13.730	27,545,770
2026-05-14	13.490	13.580	13.080	13.110	13.110	10,609,100
2026-05-13	13.500	13.550	13.330	13.490	13.490	8,520,017
2026-05-12	13.680	13.760	13.430	13.490	13.490	10,647,240
2026-05-11	13.920	13.920	13.640	13.710	13.710	14,987,800
2026-05-08	13.460	14.070	13.350	13.900	13.900	18,384,721
2026-05-07	13.210	13.550	13.110	13.520	13.520	12,950,690
2026-05-06	12.940	13.270	12.940	13.170	13.170	9,917,658
2026-04-30	12.660	13.000	12.650	12.920	12.920	7,380,933
2026-04-29	12.480	12.790	12.410	12.700	12.700	8,091,228
2026-04-28	12.900	12.930	12.440	12.480	12.480	12,619,080
2026-04-27	12.780	13.130	12.510	13.100	13.100	9,852,853

← NewerPage 2 of 5 · 243 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.