Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.380	18.580	18.050	18.180	18.180	18,376,680
2025-10-24	17.920	18.670	17.790	18.330	18.330	21,703,104
2025-10-23	17.560	18.240	17.320	17.900	17.900	22,429,791
2025-10-22	17.780	18.100	17.600	17.700	17.700	13,731,494
2025-10-21	17.810	18.050	17.350	17.870	17.870	17,190,300
2025-10-20	17.380	18.550	17.170	17.770	17.770	27,837,299
2025-10-17	17.550	17.650	17.030	17.130	17.130	21,334,908
2025-10-16	17.980	18.080	17.540	17.590	17.590	15,492,354
2025-10-15	17.700	18.100	17.410	18.080	18.080	20,095,848
2025-10-14	18.760	18.880	17.600	17.680	17.680	27,828,645
2025-10-13	18.010	19.480	17.610	18.630	18.630	33,787,628
2025-10-10	20.020	20.280	18.840	18.910	18.910	30,837,335
2025-10-09	20.950	21.230	19.680	19.860	19.860	37,482,470
2025-09-30	20.280	20.970	20.170	20.480	20.480	42,946,736
2025-09-29	19.570	19.760	19.090	19.520	19.520	23,082,267
2025-09-26	19.930	20.440	19.740	19.740	19.740	28,705,104
2025-09-25	20.300	20.680	20.010	20.330	20.330	43,462,657
2025-09-24	19.540	19.940	19.180	19.730	19.730	25,294,999
2025-09-23	20.090	20.570	19.010	19.580	19.580	35,182,744
2025-09-22	20.050	20.470	19.600	19.890	19.890	31,178,388
2025-09-19	20.500	20.500	19.650	19.880	19.880	29,146,194
2025-09-18	20.910	21.250	20.110	20.390	20.390	45,622,828
2025-09-17	20.900	21.860	20.790	20.900	20.900	52,613,214
2025-09-16	20.240	21.200	20.000	21.030	21.030	60,004,797
2025-09-15	19.980	20.660	19.780	20.230	20.230	52,359,649
2025-09-12	20.100	20.860	19.880	20.140	20.140	87,683,246
2025-09-11	18.510	19.720	18.510	19.720	19.720	46,906,715
2025-09-10	17.510	18.450	17.410	17.930	17.930	38,790,927
2025-09-09	16.850	18.000	16.580	17.600	17.600	46,797,034
2025-09-08	16.360	17.300	16.350	16.930	16.930	26,200,841
2025-09-05	15.730	16.390	15.650	16.350	16.350	19,944,269
2025-09-04	16.260	16.560	15.460	15.720	15.720	22,358,217
2025-09-03	16.930	17.330	16.220	16.260	16.260	24,961,446
2025-09-02	16.660	17.050	15.700	16.680	16.680	41,694,148
2025-09-01	16.800	17.340	16.330	16.520	16.520	23,346,265
2025-08-29	16.670	16.900	16.340	16.570	16.570	17,046,517
2025-08-28	16.780	16.850	16.080	16.680	16.680	27,608,119
2025-08-27	17.480	17.900	16.740	16.780	16.780	23,222,276
2025-08-26	17.580	17.680	17.250	17.460	17.460	17,663,418
2025-08-25	17.390	18.090	17.380	17.730	17.730	35,878,657
2025-08-22	16.890	17.250	16.800	17.180	17.180	21,284,926
2025-08-21	17.690	17.750	16.790	16.880	16.880	27,159,287
2025-08-20	17.600	17.970	17.470	17.650	17.650	20,849,115
2025-08-19	17.220	18.100	16.960	17.700	17.700	39,177,264
2025-08-18	17.290	17.640	17.180	17.220	17.220	19,678,640
2025-08-15	16.950	17.250	16.820	17.180	17.180	14,504,434
2025-08-14	17.420	17.450	16.650	16.940	16.940	18,516,497
2025-08-13	16.880	17.420	16.820	17.370	17.370	22,319,264
2025-08-12	16.930	16.950	16.630	16.850	16.850	13,709,663
2025-08-11	16.960	17.180	16.900	17.000	17.000	15,751,939
2025-08-08	17.120	17.240	16.880	16.920	16.920	16,134,970
2025-08-07	17.680	17.720	17.170	17.210	17.210	27,026,615
2025-08-06	17.200	18.080	17.000	17.830	17.830	39,825,844
2025-08-05	17.110	17.680	16.960	17.290	17.290	24,902,138
2025-08-04	16.430	17.180	16.430	17.090	17.090	20,024,455
2025-08-01	16.800	17.240	16.520	16.550	16.550	20,467,510
2025-07-31	16.650	17.030	16.550	16.670	16.670	15,587,172
2025-07-30	16.980	17.070	16.600	16.740	16.740	15,431,717
2025-07-29	17.110	17.180	16.750	16.880	16.880	15,895,020
2025-07-28	17.380	17.480	17.050	17.200	17.200	25,329,853

← NewerPage 5 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.