Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.180	17.580	16.140	17.380	17.380	47,676,788
2025-07-24	16.000	16.370	15.920	16.180	16.180	15,468,708
2025-07-23	16.110	16.290	15.900	15.960	15.960	16,352,234
2025-07-22	16.500	16.550	16.170	16.220	16.220	23,086,801
2025-07-21	16.020	16.480	15.950	16.470	16.470	37,256,212
2025-07-18	16.500	16.770	15.700	15.810	15.810	30,162,123
2025-07-17	16.160	16.300	15.940	16.120	16.120	29,663,382
2025-07-16	15.790	16.280	15.500	16.250	16.250	44,859,763
2025-07-15	15.970	16.050	15.420	15.780	15.780	55,340,457
2025-07-14	14.570	15.790	14.570	15.790	15.790	59,215,069
2025-07-11	14.060	14.430	13.920	14.350	14.350	15,355,942
2025-07-10	14.060	14.180	13.950	14.140	14.140	11,952,906
2025-07-09	14.470	14.590	14.150	14.170	14.170	18,477,972
2025-07-08	13.850	14.400	13.820	14.120	14.120	12,089,656
2025-07-07	14.000	14.020	13.700	13.890	13.890	9,752,600
2025-07-04	14.180	14.200	14.000	14.020	14.020	11,282,100
2025-07-03	14.230	14.480	14.160	14.200	14.200	11,339,386
2025-07-02	14.400	14.800	14.090	14.370	14.370	20,641,510
2025-07-01	14.670	14.670	14.350	14.410	14.410	11,069,002
2025-06-30	14.500	14.660	14.420	14.590	14.590	12,447,743
2025-06-27	14.590	14.680	14.350	14.460	14.460	16,781,082
2025-06-26	15.360	15.360	14.580	14.590	14.590	28,741,738
2025-06-25	14.920	15.100	14.850	15.060	15.060	23,876,819
2025-06-24	14.480	15.050	14.420	15.020	15.020	27,104,128
2025-06-23	14.000	14.680	13.920	14.480	14.480	20,203,147
2025-06-20	13.980	14.870	13.930	14.160	14.160	30,951,006
2025-06-19	14.130	14.370	13.910	13.930	13.930	11,825,802
2025-06-18	14.060	14.250	13.880	14.190	14.190	11,319,879
2025-06-17	14.230	14.280	14.000	14.120	14.120	10,147,248
2025-06-16	14.250	14.460	14.160	14.250	14.250	10,218,100
2025-06-13	14.440	14.700	14.270	14.340	14.340	13,745,050
2025-06-12	14.760	14.900	14.500	14.580	14.580	12,711,600
2025-06-11	14.680	14.870	14.670	14.750	14.750	8,053,172
2025-06-10	14.800	14.910	14.480	14.700	14.700	10,923,730
2025-06-09	14.750	15.010	14.730	14.800	14.800	9,997,638
2025-06-06	14.890	14.950	14.630	14.760	14.760	10,143,850
2025-06-05	14.800	14.930	14.630	14.870	14.870	11,186,229
2025-06-04	14.820	14.940	14.670	14.750	14.750	9,236,900
2025-06-03	14.500	14.950	14.460	14.820	14.820	12,029,614
2025-05-30	14.890	14.900	14.550	14.660	14.660	12,141,900
2025-05-29	14.910	15.220	14.890	14.910	14.910	15,846,433
2025-05-28	15.080	15.260	14.960	14.990	14.990	11,010,954
2025-05-27	15.440	15.440	14.950	15.150	15.150	15,970,850
2025-05-26	15.210	15.610	15.000	15.440	15.440	17,054,116
2025-05-23	15.720	15.760	15.310	15.350	15.350	26,386,187
2025-05-22	15.630	15.910	15.350	15.400	15.400	19,379,214
2025-05-21	15.560	15.880	15.220	15.410	15.410	20,371,614
2025-05-20	15.560	15.680	15.230	15.500	15.500	16,591,174
2025-05-19	16.190	16.360	15.400	15.640	15.640	23,246,450
2025-05-16	15.870	16.320	15.760	16.070	16.070	24,205,918
2025-05-15	15.940	16.190	15.640	15.910	15.910	26,862,352
2025-05-14	16.310	16.820	16.080	16.230	16.230	30,858,623
2025-05-13	16.540	16.890	16.350	16.400	16.400	34,553,100
2025-05-12	16.250	16.530	15.810	16.450	16.450	49,750,250
2025-05-09	16.610	16.830	15.780	15.900	15.900	59,428,346
2025-05-08	16.610	17.290	16.310	16.520	16.520	83,573,091
2025-05-07	15.570	16.790	15.310	16.500	16.500	84,559,123
2025-05-06	14.550	15.850	14.440	15.280	15.280	54,970,911
2025-04-30	13.960	14.550	13.800	14.430	14.430	44,819,363
2025-04-29	12.920	14.260	12.790	13.950	13.950	52,307,270

← NewerPage 6 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.