Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.630 | 9.890 | 9.460 | 9.730 | 9.730 | 44,787,813 |
| 2025-01-22 | 9.640 | 9.960 | 9.420 | 9.530 | 9.530 | 42,446,800 |
| 2025-01-21 | 9.520 | 9.740 | 9.350 | 9.640 | 9.640 | 31,922,331 |
| 2025-01-20 | 9.300 | 9.800 | 9.300 | 9.500 | 9.500 | 33,688,200 |
| 2025-01-17 | 9.310 | 9.590 | 9.240 | 9.340 | 9.340 | 24,380,400 |
| 2025-01-16 | 9.440 | 9.500 | 9.210 | 9.330 | 9.330 | 27,570,500 |
| 2025-01-15 | 9.630 | 9.660 | 9.350 | 9.460 | 9.460 | 35,100,400 |
| 2025-01-14 | 8.700 | 9.550 | 8.660 | 9.450 | 9.450 | 43,798,800 |
| 2025-01-13 | 8.430 | 8.920 | 8.330 | 8.720 | 8.720 | 26,173,600 |
| 2025-01-10 | 8.850 | 9.210 | 8.650 | 8.670 | 8.670 | 36,932,203 |
| 2025-01-09 | 8.400 | 8.920 | 8.400 | 8.840 | 8.840 | 34,083,497 |
| 2025-01-08 | 8.260 | 8.680 | 8.060 | 8.510 | 8.510 | 30,167,962 |
| 2025-01-07 | 7.990 | 8.330 | 7.990 | 8.320 | 8.320 | 20,916,800 |
| 2025-01-06 | 8.050 | 8.170 | 7.780 | 7.970 | 7.970 | 17,423,600 |
| 2025-01-03 | 8.630 | 8.700 | 8.080 | 8.110 | 8.110 | 24,376,792 |
| 2025-01-02 | 8.680 | 8.950 | 8.490 | 8.620 | 8.620 | 22,187,200 |
| 2024-12-31 | 9.050 | 9.140 | 8.750 | 8.780 | 8.780 | 18,097,000 |
| 2024-12-30 | 9.160 | 9.160 | 8.850 | 9.010 | 9.010 | 17,703,700 |
| 2024-12-27 | 9.200 | 9.390 | 9.100 | 9.200 | 9.200 | 22,670,613 |
| 2024-12-26 | 9.070 | 9.360 | 9.000 | 9.240 | 9.240 | 23,844,001 |
| 2024-12-25 | 9.440 | 9.490 | 8.900 | 8.980 | 8.980 | 26,716,200 |
| 2024-12-24 | 9.320 | 9.690 | 9.130 | 9.390 | 9.390 | 31,292,435 |
| 2024-12-23 | 10.110 | 10.120 | 9.210 | 9.270 | 9.270 | 45,351,473 |
| 2024-12-20 | 9.830 | 10.270 | 9.700 | 10.110 | 10.110 | 39,461,572 |
| 2024-12-19 | 9.850 | 10.110 | 9.790 | 9.830 | 9.830 | 40,182,187 |
| 2024-12-18 | 9.940 | 10.370 | 9.840 | 9.990 | 9.990 | 43,382,028 |
| 2024-12-17 | 10.520 | 10.550 | 9.810 | 9.870 | 9.870 | 49,226,195 |
| 2024-12-16 | 11.000 | 11.050 | 10.410 | 10.530 | 10.530 | 51,451,650 |
| 2024-12-13 | 11.310 | 11.740 | 11.040 | 11.060 | 11.060 | 60,060,887 |
| 2024-12-12 | 11.950 | 12.050 | 11.280 | 11.460 | 11.460 | 85,601,049 |
| 2024-12-11 | 12.000 | 12.530 | 11.690 | 12.180 | 12.180 | 119,960,832 |
| 2024-12-10 | 11.510 | 12.540 | 11.220 | 12.540 | 12.540 | 151,689,008 |
| 2024-12-09 | 11.550 | 12.280 | 11.000 | 11.400 | 11.400 | 131,317,122 |
| 2024-12-06 | 10.260 | 11.280 | 9.930 | 11.280 | 11.280 | 104,589,322 |
| 2024-12-05 | 10.300 | 10.680 | 10.080 | 10.250 | 10.250 | 104,179,113 |
| 2024-12-04 | 9.700 | 10.780 | 9.600 | 10.380 | 10.380 | 109,691,886 |
| 2024-12-03 | 9.870 | 10.280 | 9.740 | 9.800 | 9.800 | 68,646,349 |
| 2024-12-02 | 10.100 | 10.760 | 10.000 | 10.090 | 10.090 | 105,302,569 |
| 2024-11-29 | 9.400 | 10.820 | 9.100 | 10.270 | 10.270 | 132,770,457 |
| 2024-11-28 | 10.030 | 10.390 | 9.400 | 9.840 | 9.840 | 122,205,173 |
| 2024-11-27 | 8.900 | 9.790 | 8.900 | 9.790 | 9.790 | 42,515,253 |
| 2024-11-26 | 9.900 | 9.900 | 8.850 | 8.900 | 8.900 | 96,755,577 |
| 2024-11-25 | 8.640 | 9.470 | 8.450 | 9.470 | 9.470 | 65,382,287 |
| 2024-11-22 | 8.450 | 9.310 | 8.370 | 8.610 | 8.610 | 61,180,659 |
| 2024-11-21 | 8.430 | 8.740 | 8.370 | 8.520 | 8.520 | 30,374,867 |
| 2024-11-20 | 8.140 | 8.570 | 8.090 | 8.420 | 8.420 | 31,180,179 |
| 2024-11-19 | 7.700 | 8.140 | 7.680 | 8.090 | 8.090 | 26,304,929 |
| 2024-11-18 | 8.040 | 8.270 | 7.610 | 7.670 | 7.670 | 24,628,400 |
| 2024-11-15 | 8.220 | 8.300 | 7.890 | 7.920 | 7.920 | 19,297,705 |
| 2024-11-14 | 8.420 | 8.570 | 8.160 | 8.200 | 8.200 | 19,851,761 |
| 2024-11-13 | 8.410 | 8.550 | 8.130 | 8.430 | 8.430 | 24,029,613 |
| 2024-11-12 | 8.770 | 8.790 | 8.400 | 8.500 | 8.500 | 39,200,405 |
| 2024-11-11 | 8.720 | 9.080 | 8.570 | 8.850 | 8.850 | 66,130,945 |
| 2024-11-08 | 8.370 | 9.080 | 8.250 | 8.760 | 8.760 | 86,459,678 |
| 2024-11-07 | 8.400 | 8.440 | 8.090 | 8.250 | 8.250 | 47,970,578 |
| 2024-11-06 | 8.170 | 8.740 | 8.170 | 8.490 | 8.490 | 77,253,305 |
| 2024-11-05 | 8.300 | 8.380 | 7.920 | 8.230 | 8.230 | 88,034,215 |
| 2024-11-04 | 7.320 | 7.830 | 7.260 | 7.830 | 7.830 | 13,964,978 |
| 2024-11-01 | 7.550 | 7.590 | 7.100 | 7.120 | 7.120 | 18,410,593 |
| 2024-10-31 | 7.480 | 7.620 | 7.390 | 7.550 | 7.550 | 14,079,051 |
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.