Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.780 | 8.030 | 7.750 | 8.000 | 7.912 | 7,234,749 |
| 2022-02-08 | 7.700 | 7.790 | 7.650 | 7.780 | 7.694 | 5,217,840 |
| 2022-02-07 | 7.840 | 7.890 | 7.670 | 7.710 | 7.625 | 6,520,106 |
| 2022-01-28 | 7.630 | 7.730 | 7.520 | 7.650 | 7.566 | 4,808,698 |
| 2022-01-27 | 7.880 | 7.950 | 7.540 | 7.590 | 7.506 | 7,445,061 |
| 2022-01-26 | 7.860 | 7.980 | 7.710 | 7.960 | 7.872 | 7,046,723 |
| 2022-01-25 | 8.200 | 8.270 | 7.850 | 7.850 | 7.763 | 10,402,464 |
| 2022-01-24 | 8.000 | 8.080 | 7.960 | 8.060 | 7.971 | 3,520,631 |
| 2022-01-21 | 8.080 | 8.150 | 7.980 | 8.020 | 7.932 | 6,355,674 |
| 2022-01-20 | 8.280 | 8.400 | 8.080 | 8.080 | 7.991 | 7,901,572 |
| 2022-01-19 | 8.380 | 8.390 | 8.220 | 8.330 | 8.238 | 7,418,847 |
| 2022-01-18 | 8.580 | 8.620 | 8.300 | 8.340 | 8.248 | 11,263,193 |
| 2022-01-17 | 8.550 | 8.670 | 8.420 | 8.580 | 8.485 | 8,762,594 |
| 2022-01-14 | 8.670 | 8.710 | 8.400 | 8.480 | 8.386 | 10,160,835 |
| 2022-01-13 | 8.800 | 8.900 | 8.660 | 8.710 | 8.614 | 9,895,782 |
| 2022-01-12 | 8.530 | 8.890 | 8.530 | 8.830 | 8.733 | 15,997,142 |
| 2022-01-11 | 8.600 | 8.720 | 8.480 | 8.500 | 8.406 | 8,911,769 |
| 2022-01-10 | 8.610 | 8.680 | 8.460 | 8.650 | 8.555 | 8,320,458 |
| 2022-01-07 | 8.820 | 8.870 | 8.560 | 8.610 | 8.515 | 9,988,241 |
| 2022-01-06 | 8.790 | 8.890 | 8.600 | 8.850 | 8.752 | 13,150,772 |
| 2022-01-05 | 8.900 | 9.040 | 8.680 | 8.810 | 8.713 | 19,340,161 |
| 2022-01-04 | 8.360 | 9.020 | 8.280 | 8.900 | 8.802 | 21,747,704 |
| 2021-12-31 | 8.480 | 8.530 | 8.360 | 8.360 | 8.268 | 10,578,617 |
| 2021-12-30 | 8.510 | 8.580 | 8.370 | 8.430 | 8.337 | 13,674,884 |
| 2021-12-29 | 8.250 | 8.540 | 8.130 | 8.510 | 8.416 | 34,090,689 |
| 2021-12-28 | 7.670 | 8.420 | 7.670 | 8.260 | 8.169 | 32,732,607 |
| 2021-12-27 | 7.820 | 7.840 | 7.650 | 7.650 | 7.566 | 5,877,814 |
| 2021-12-24 | 7.960 | 8.030 | 7.780 | 7.790 | 7.704 | 7,791,933 |
| 2021-12-23 | 8.030 | 8.070 | 7.940 | 7.950 | 7.862 | 4,890,058 |
| 2021-12-22 | 7.900 | 8.050 | 7.840 | 8.020 | 7.932 | 8,302,259 |
| 2021-12-21 | 7.760 | 7.840 | 7.740 | 7.830 | 7.744 | 3,955,389 |
| 2021-12-20 | 7.910 | 7.970 | 7.750 | 7.760 | 7.674 | 5,111,231 |
| 2021-12-17 | 7.980 | 8.100 | 7.880 | 7.930 | 7.842 | 6,692,648 |
| 2021-12-16 | 7.780 | 7.960 | 7.760 | 7.960 | 7.872 | 5,867,177 |
| 2021-12-15 | 7.700 | 7.850 | 7.690 | 7.780 | 7.694 | 5,244,227 |
| 2021-12-14 | 7.730 | 7.790 | 7.680 | 7.740 | 7.655 | 4,012,978 |
| 2021-12-13 | 7.770 | 7.820 | 7.710 | 7.750 | 7.664 | 4,477,161 |
| 2021-12-10 | 7.790 | 7.850 | 7.730 | 7.770 | 7.684 | 4,855,680 |
| 2021-12-09 | 7.810 | 7.880 | 7.770 | 7.800 | 7.714 | 5,771,823 |
| 2021-12-08 | 7.710 | 7.820 | 7.700 | 7.780 | 7.694 | 5,154,810 |
| 2021-12-07 | 7.950 | 8.030 | 7.630 | 7.700 | 7.615 | 9,054,101 |
| 2021-12-06 | 8.350 | 8.350 | 7.930 | 7.930 | 7.842 | 12,306,014 |
| 2021-12-03 | 8.300 | 8.440 | 8.200 | 8.350 | 8.258 | 7,342,086 |
| 2021-12-02 | 8.500 | 8.520 | 8.290 | 8.310 | 8.218 | 6,961,519 |
| 2021-12-01 | 8.320 | 8.540 | 8.320 | 8.500 | 8.406 | 7,964,301 |
| 2021-11-30 | 8.380 | 8.500 | 8.300 | 8.380 | 8.288 | 8,045,568 |
| 2021-11-29 | 8.290 | 8.460 | 8.220 | 8.310 | 8.218 | 7,968,731 |
| 2021-11-26 | 8.470 | 8.510 | 8.270 | 8.420 | 8.327 | 7,754,835 |
| 2021-11-25 | 8.320 | 8.630 | 8.310 | 8.500 | 8.406 | 12,437,538 |
| 2021-11-24 | 8.430 | 8.460 | 8.270 | 8.320 | 8.228 | 8,015,011 |
| 2021-11-23 | 8.190 | 8.460 | 8.160 | 8.410 | 8.317 | 10,249,820 |
| 2021-11-22 | 8.100 | 8.330 | 8.100 | 8.200 | 8.110 | 7,280,488 |
| 2021-11-19 | 8.020 | 8.200 | 7.970 | 8.160 | 8.070 | 9,555,395 |
| 2021-11-18 | 8.160 | 8.280 | 8.050 | 8.100 | 8.011 | 6,821,564 |
| 2021-11-17 | 8.090 | 8.250 | 8.060 | 8.180 | 8.090 | 9,187,778 |
| 2021-11-16 | 8.270 | 8.270 | 8.010 | 8.050 | 7.961 | 8,297,113 |
| 2021-11-15 | 8.200 | 8.300 | 8.130 | 8.250 | 8.159 | 7,380,016 |
| 2021-11-12 | 8.120 | 8.220 | 8.000 | 8.200 | 8.110 | 8,424,254 |
| 2021-11-11 | 7.960 | 8.160 | 7.910 | 8.110 | 8.021 | 7,599,064 |
| 2021-11-10 | 7.860 | 7.980 | 7.780 | 7.960 | 7.872 | 7,179,771 |
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.