Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.390 | 7.640 | 7.390 | 7.490 | 7.490 | 13,938,650 |
| 2024-10-29 | 7.780 | 7.800 | 7.560 | 7.570 | 7.570 | 15,113,203 |
| 2024-10-28 | 7.580 | 7.780 | 7.560 | 7.780 | 7.780 | 14,804,444 |
| 2024-10-25 | 7.430 | 7.610 | 7.420 | 7.600 | 7.600 | 15,052,029 |
| 2024-10-24 | 7.480 | 7.480 | 7.300 | 7.420 | 7.420 | 10,920,700 |
| 2024-10-23 | 7.520 | 7.640 | 7.420 | 7.490 | 7.490 | 16,907,099 |
| 2024-10-22 | 7.330 | 7.590 | 7.260 | 7.500 | 7.500 | 19,367,940 |
| 2024-10-21 | 7.300 | 7.450 | 7.260 | 7.320 | 7.320 | 18,034,657 |
| 2024-10-18 | 7.000 | 7.330 | 6.990 | 7.230 | 7.230 | 16,782,593 |
| 2024-10-17 | 7.010 | 7.130 | 6.990 | 7.020 | 7.020 | 10,761,250 |
| 2024-10-16 | 6.980 | 7.170 | 6.930 | 7.010 | 7.010 | 12,439,150 |
| 2024-10-15 | 7.190 | 7.290 | 7.010 | 7.060 | 7.060 | 17,929,589 |
| 2024-10-14 | 6.980 | 7.130 | 6.790 | 7.130 | 7.130 | 14,276,360 |
| 2024-10-11 | 7.250 | 7.270 | 6.830 | 6.920 | 6.920 | 17,117,373 |
| 2024-10-10 | 7.500 | 7.630 | 7.260 | 7.270 | 7.270 | 22,347,335 |
| 2024-10-09 | 7.750 | 7.910 | 7.330 | 7.350 | 7.350 | 31,558,499 |
| 2024-10-08 | 8.160 | 8.160 | 7.450 | 7.940 | 7.940 | 43,993,271 |
| 2024-09-30 | 6.990 | 7.430 | 6.840 | 7.420 | 7.420 | 38,730,554 |
| 2024-09-27 | 6.560 | 6.900 | 6.500 | 6.750 | 6.750 | 28,642,373 |
| 2024-09-26 | 6.310 | 6.500 | 6.260 | 6.500 | 6.500 | 18,504,392 |
| 2024-09-25 | 6.280 | 6.440 | 6.230 | 6.290 | 6.290 | 16,724,450 |
| 2024-09-24 | 6.140 | 6.270 | 6.070 | 6.260 | 6.260 | 15,341,900 |
| 2024-09-23 | 6.050 | 6.140 | 6.010 | 6.130 | 6.130 | 9,857,773 |
| 2024-09-20 | 6.100 | 6.100 | 6.000 | 6.070 | 6.070 | 7,769,700 |
| 2024-09-19 | 5.880 | 6.120 | 5.860 | 6.080 | 6.080 | 13,450,126 |
| 2024-09-18 | 5.860 | 5.930 | 5.730 | 5.830 | 5.830 | 7,093,058 |
| 2024-09-13 | 6.080 | 6.090 | 5.870 | 5.890 | 5.890 | 8,094,950 |
| 2024-09-12 | 5.990 | 6.110 | 5.990 | 6.050 | 6.050 | 8,249,800 |
| 2024-09-11 | 6.000 | 6.040 | 5.970 | 6.010 | 6.010 | 6,475,100 |
| 2024-09-10 | 5.910 | 6.060 | 5.830 | 6.030 | 6.030 | 9,467,900 |
| 2024-09-09 | 5.890 | 5.980 | 5.820 | 5.950 | 5.950 | 8,623,775 |
| 2024-09-06 | 6.150 | 6.180 | 5.910 | 5.910 | 5.910 | 10,461,800 |
| 2024-09-05 | 5.990 | 6.170 | 5.990 | 6.110 | 6.110 | 14,755,400 |
| 2024-09-04 | 5.950 | 6.030 | 5.920 | 5.990 | 5.990 | 9,682,650 |
| 2024-09-03 | 5.920 | 6.100 | 5.880 | 5.990 | 5.990 | 10,807,424 |
| 2024-09-02 | 6.010 | 6.050 | 5.890 | 5.910 | 5.910 | 12,626,900 |
| 2024-08-30 | 5.950 | 6.130 | 5.900 | 6.020 | 6.020 | 19,271,800 |
| 2024-08-29 | 5.650 | 6.020 | 5.630 | 5.970 | 5.970 | 24,032,831 |
| 2024-08-28 | 5.550 | 5.880 | 5.460 | 5.700 | 5.700 | 20,862,535 |
| 2024-08-27 | 5.710 | 5.820 | 5.510 | 5.540 | 5.540 | 18,683,320 |
| 2024-08-26 | 5.840 | 5.910 | 5.670 | 5.730 | 5.730 | 21,253,520 |
| 2024-08-23 | 6.120 | 6.260 | 5.750 | 5.790 | 5.790 | 35,665,063 |
| 2024-08-22 | 6.780 | 6.780 | 6.100 | 6.250 | 6.250 | 52,109,151 |
| 2024-08-21 | 6.200 | 6.630 | 6.190 | 6.610 | 6.610 | 60,467,215 |
| 2024-08-20 | 6.300 | 6.760 | 6.100 | 6.440 | 6.440 | 60,356,214 |
| 2024-08-19 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 13,765,538 |
| 2024-08-16 | 5.850 | 6.050 | 5.850 | 5.940 | 5.940 | 19,798,386 |
| 2024-08-15 | 5.700 | 6.250 | 5.700 | 5.880 | 5.880 | 21,525,160 |
| 2024-08-14 | 5.720 | 5.830 | 5.660 | 5.720 | 5.720 | 7,754,150 |
| 2024-08-13 | 5.640 | 5.700 | 5.550 | 5.700 | 5.700 | 6,252,217 |
| 2024-08-12 | 5.710 | 5.740 | 5.610 | 5.630 | 5.630 | 9,590,333 |
| 2024-08-09 | 5.860 | 5.940 | 5.780 | 5.800 | 5.800 | 6,824,500 |
| 2024-08-08 | 5.910 | 5.910 | 5.760 | 5.840 | 5.840 | 7,412,700 |
| 2024-08-07 | 5.930 | 6.030 | 5.920 | 5.930 | 5.930 | 7,790,350 |
| 2024-08-06 | 5.880 | 5.980 | 5.850 | 5.930 | 5.930 | 9,609,130 |
| 2024-08-05 | 5.950 | 6.050 | 5.820 | 5.820 | 5.820 | 11,290,617 |
| 2024-08-02 | 6.150 | 6.180 | 5.960 | 5.990 | 5.990 | 12,282,647 |
| 2024-08-01 | 6.150 | 6.220 | 6.110 | 6.150 | 6.150 | 16,078,530 |
| 2024-07-31 | 5.810 | 6.160 | 5.790 | 6.150 | 6.150 | 20,931,396 |
| 2024-07-30 | 5.700 | 5.860 | 5.630 | 5.830 | 5.830 | 13,492,400 |
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.