Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.870 | 7.940 | 7.800 | 7.910 | 7.823 | 6,259,469 |
| 2021-11-08 | 7.660 | 7.880 | 7.660 | 7.870 | 7.783 | 7,377,980 |
| 2021-11-05 | 7.680 | 7.870 | 7.620 | 7.700 | 7.615 | 7,408,543 |
| 2021-11-04 | 7.540 | 7.740 | 7.540 | 7.660 | 7.575 | 7,231,656 |
| 2021-11-03 | 7.530 | 7.610 | 7.350 | 7.510 | 7.427 | 6,233,837 |
| 2021-11-02 | 7.740 | 7.750 | 7.440 | 7.530 | 7.447 | 8,647,363 |
| 2021-11-01 | 7.460 | 7.810 | 7.410 | 7.700 | 7.615 | 10,840,182 |
| 2021-10-29 | 7.180 | 7.490 | 7.180 | 7.450 | 7.368 | 7,319,172 |
| 2021-10-28 | 7.380 | 7.560 | 7.160 | 7.180 | 7.101 | 8,462,270 |
| 2021-10-27 | 7.550 | 7.580 | 7.380 | 7.380 | 7.299 | 8,050,885 |
| 2021-10-26 | 7.650 | 7.670 | 7.510 | 7.550 | 7.467 | 5,226,541 |
| 2021-10-25 | 7.520 | 7.610 | 7.480 | 7.600 | 7.516 | 4,390,218 |
← NewerPage 21 of 21 · 1,212 trading days
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.