Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.850	12.930	12.580	12.740	12.740	8,935,207
2026-04-23	13.400	13.400	12.870	12.970	12.970	14,244,810
2026-04-22	13.270	13.440	13.180	13.390	13.390	7,360,790
2026-04-21	13.660	13.660	13.250	13.360	13.360	10,108,200
2026-04-20	13.460	13.910	13.310	13.660	13.660	13,500,690
2026-04-17	13.400	13.420	13.040	13.340	13.340	13,147,450
2026-04-16	13.370	13.540	13.340	13.460	13.460	7,385,850
2026-04-15	13.930	13.950	13.300	13.340	13.340	14,482,420
2026-04-14	13.910	13.970	13.770	13.930	13.930	5,795,067
2026-04-13	13.760	13.930	13.710	13.790	13.790	4,871,857
2026-04-10	13.700	14.020	13.700	13.900	13.900	7,089,826
2026-04-09	13.660	13.690	13.470	13.590	13.590	5,576,432
2026-04-08	13.410	13.840	13.410	13.820	13.820	8,585,329
2026-04-07	13.060	13.220	13.030	13.150	13.150	3,964,380
2026-04-03	13.300	13.330	13.010	13.060	13.060	5,559,300
2026-04-02	13.650	13.660	13.180	13.240	13.240	6,018,534
2026-04-01	13.610	13.700	13.530	13.640	13.640	5,576,700
2026-03-31	13.500	13.730	13.370	13.410	13.410	6,648,590
2026-03-30	13.380	13.550	13.300	13.500	13.500	4,649,726
2026-03-27	13.360	13.600	13.240	13.570	13.570	7,791,981
2026-03-26	13.710	13.990	13.460	13.510	13.510	8,869,510
2026-03-25	13.610	13.810	13.600	13.760	13.760	6,112,584
2026-03-24	13.600	13.680	13.180	13.600	13.600	8,247,133
2026-03-23	13.930	14.030	13.300	13.360	13.360	12,793,230
2026-03-20	14.300	14.500	13.930	13.930	13.930	8,279,745
2026-03-19	14.610	14.660	14.280	14.340	14.340	8,829,311
2026-03-18	14.620	14.800	14.570	14.770	14.770	5,718,772
2026-03-17	14.900	14.940	14.580	14.580	14.580	7,204,700
2026-03-16	14.830	14.930	14.700	14.850	14.850	6,284,887
2026-03-13	14.850	15.070	14.780	14.830	14.830	6,339,517
2026-03-12	15.110	15.120	14.850	14.920	14.920	6,810,217
2026-03-11	15.350	15.440	15.110	15.150	15.150	7,832,660
2026-03-10	15.110	15.370	15.110	15.280	15.280	8,047,415
2026-03-09	14.760	15.080	14.600	14.980	14.980	10,197,930
2026-03-06	14.900	15.140	14.850	15.140	15.140	6,374,681
2026-03-05	14.900	15.060	14.900	14.980	14.980	11,080,960
2026-03-04	14.510	14.900	14.440	14.660	14.660	11,908,900
2026-03-03	15.500	15.640	14.660	14.690	14.690	18,244,869
2026-03-02	15.840	15.940	15.500	15.510	15.510	16,275,090
2026-02-27	16.350	16.350	16.080	16.180	16.180	13,087,580
2026-02-26	16.390	16.430	16.160	16.390	16.390	15,739,940
2026-02-25	16.330	16.550	16.290	16.380	16.380	9,352,246
2026-02-24	16.940	16.940	16.280	16.350	16.350	17,546,510
2026-02-13	16.500	16.800	16.460	16.670	16.670	12,931,020
2026-02-12	16.550	16.710	16.480	16.550	16.550	9,481,054
2026-02-11	16.630	16.710	16.510	16.520	16.520	9,618,043
2026-02-10	16.590	16.850	16.540	16.710	16.710	13,751,950
2026-02-09	16.850	16.910	16.490	16.660	16.660	13,747,450
2026-02-06	15.970	16.990	15.860	16.620	16.620	23,248,420
2026-02-05	16.160	16.300	16.010	16.070	16.070	11,994,820
2026-02-04	16.500	16.530	16.180	16.260	16.260	13,019,770
2026-02-03	16.080	16.600	15.850	16.590	16.590	20,527,039
2026-02-02	16.080	16.420	15.910	15.910	15.910	18,434,211
2026-01-30	16.000	16.300	15.730	16.080	16.080	18,984,000
2026-01-29	16.550	16.670	16.090	16.100	16.100	21,521,391
2026-01-28	16.910	17.040	16.510	16.550	16.550	20,844,359
2026-01-27	17.120	17.230	16.460	17.080	17.080	26,044,570
2026-01-26	18.350	18.520	17.170	17.300	17.300	36,734,672
2026-01-23	17.560	18.060	17.560	18.060	18.060	35,750,762
2026-01-22	17.850	18.070	17.500	17.630	17.630	34,888,910

← NewerPage 3 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.