Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.910	13.760	12.860	12.990	12.990	38,398,630
2025-04-25	12.730	12.900	12.580	12.710	12.710	10,954,700
2025-04-24	12.970	13.200	12.700	12.730	12.730	18,267,276
2025-04-23	12.800	13.130	12.800	12.960	12.960	24,916,705
2025-04-22	12.870	12.910	12.640	12.710	12.710	16,135,900
2025-04-21	12.360	13.140	12.220	12.910	12.910	25,283,533
2025-04-18	12.320	12.390	12.150	12.360	12.360	9,367,353
2025-04-17	12.260	12.510	12.240	12.250	12.250	11,195,500
2025-04-16	12.620	12.900	12.180	12.290	12.290	17,153,910
2025-04-15	12.590	12.780	12.430	12.630	12.630	14,381,700
2025-04-14	12.660	12.850	12.550	12.630	12.630	18,275,600
2025-04-11	12.020	12.590	12.020	12.440	12.440	20,138,970
2025-04-10	12.150	12.650	12.060	12.210	12.210	26,410,721
2025-04-09	11.520	12.060	10.660	11.950	11.950	31,590,441
2025-04-08	12.230	12.370	11.300	11.740	11.740	41,653,034
2025-04-07	12.500	12.930	12.300	12.300	12.300	26,685,000
2025-04-03	13.830	14.250	13.660	13.670	13.670	23,993,300
2025-04-02	14.100	14.230	13.830	13.840	13.840	23,356,272
2025-04-01	14.130	14.280	13.890	14.000	14.000	18,585,703
2025-03-31	13.980	14.290	13.500	14.050	14.050	32,235,280
2025-03-28	14.430	14.770	14.100	14.100	14.100	28,740,600
2025-03-27	15.070	15.280	14.380	14.420	14.420	61,439,900
2025-03-26	14.000	15.590	14.000	15.080	15.080	99,118,738
2025-03-25	14.200	14.820	14.030	14.170	14.170	38,451,400
2025-03-24	14.300	14.350	13.610	13.960	13.960	35,066,775
2025-03-21	15.000	15.000	14.240	14.330	14.330	45,147,751
2025-03-20	15.100	15.500	14.800	15.070	15.070	66,920,605
2025-03-19	15.170	15.610	14.730	15.240	15.240	92,470,659
2025-03-18	14.560	14.790	14.430	14.660	14.660	34,254,500
2025-03-17	14.500	14.680	14.330	14.550	14.550	28,258,262
2025-03-14	14.450	14.580	14.160	14.480	14.480	34,453,600
2025-03-13	15.370	15.460	14.240	14.380	14.380	60,986,324
2025-03-12	15.590	15.740	15.370	15.460	15.460	38,140,529
2025-03-11	15.420	15.790	15.220	15.500	15.500	41,250,652
2025-03-10	15.660	15.990	15.560	15.770	15.770	41,471,967
2025-03-07	15.620	16.290	15.620	15.790	15.790	55,358,962
2025-03-06	15.800	16.160	15.650	15.740	15.740	70,808,518
2025-03-05	15.580	15.750	15.160	15.630	15.630	61,433,463
2025-03-04	15.180	15.750	15.100	15.490	15.490	73,319,553
2025-03-03	16.930	17.190	15.520	15.520	15.520	96,718,190
2025-02-28	18.900	19.350	17.010	17.240	17.240	147,863,381
2025-02-27	17.580	19.190	17.580	18.900	18.900	164,690,964
2025-02-26	18.330	19.190	17.500	17.760	17.760	178,997,138
2025-02-25	18.440	19.600	18.280	18.310	18.310	217,213,602
2025-02-24	18.000	18.000	18.000	18.000	18.000	8,327,705
2025-02-21	16.360	16.360	16.360	16.360	16.360	8,355,038
2025-02-20	14.870	14.870	14.870	14.870	14.870	3,874,878
2025-02-19	13.520	13.520	13.520	13.520	13.520	2,972,950
2025-02-18	12.290	12.290	12.290	12.290	12.290	2,629,000
2025-02-17	11.170	11.170	11.170	11.170	11.170	3,820,910
2025-02-14	10.150	10.150	10.150	10.150	10.150	0
2025-02-13	10.150	10.150	10.150	10.150	10.150	0
2025-02-12	10.150	10.150	10.150	10.150	10.150	0
2025-02-11	10.150	10.150	10.150	10.150	10.150	0
2025-02-10	10.150	10.150	10.150	10.150	10.150	0
2025-02-07	10.140	10.300	9.970	10.150	10.150	41,825,387
2025-02-06	9.700	10.270	9.610	10.170	10.170	39,939,242
2025-02-05	9.560	9.800	9.500	9.730	9.730	28,357,340
2025-01-27	9.860	9.940	9.310	9.360	9.360	29,161,046
2025-01-24	9.610	9.920	9.460	9.850	9.850	35,333,937

← NewerPage 7 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.