Shanghai Shibei Hi-Tech Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.070 | 5.170 | 5.030 | 5.160 | 5.148 | 6,485,024 |
| 2021-11-09 | 5.060 | 5.090 | 5.040 | 5.070 | 5.058 | 3,692,898 |
| 2021-11-08 | 5.050 | 5.080 | 5.030 | 5.060 | 5.048 | 2,668,338 |
| 2021-11-05 | 5.100 | 5.100 | 5.040 | 5.050 | 5.038 | 3,936,540 |
| 2021-11-04 | 5.060 | 5.120 | 5.030 | 5.100 | 5.088 | 3,269,404 |
| 2021-11-03 | 5.040 | 5.070 | 5.020 | 5.060 | 5.048 | 2,667,325 |
| 2021-11-02 | 5.120 | 5.140 | 4.980 | 5.040 | 5.028 | 5,505,314 |
| 2021-11-01 | 5.080 | 5.130 | 5.050 | 5.110 | 5.098 | 3,654,200 |
| 2021-10-29 | 5.020 | 5.100 | 5.020 | 5.080 | 5.068 | 2,788,320 |
| 2021-10-28 | 5.130 | 5.130 | 5.020 | 5.040 | 5.028 | 4,853,578 |
| 2021-10-27 | 5.260 | 5.260 | 5.090 | 5.130 | 5.118 | 6,092,850 |
| 2021-10-26 | 5.310 | 5.310 | 5.250 | 5.260 | 5.248 | 3,237,730 |
| 2021-10-25 | 5.310 | 5.350 | 5.250 | 5.280 | 5.268 | 4,505,278 |
| 2021-10-22 | 5.300 | 5.420 | 5.270 | 5.360 | 5.348 | 5,733,925 |
| 2021-10-21 | 5.260 | 5.390 | 5.230 | 5.300 | 5.288 | 5,881,002 |
| 2021-10-20 | 5.250 | 5.430 | 5.240 | 5.300 | 5.288 | 6,324,404 |
| 2021-10-19 | 5.310 | 5.320 | 5.260 | 5.270 | 5.258 | 2,643,400 |
| 2021-10-18 | 5.300 | 5.310 | 5.230 | 5.300 | 5.288 | 3,202,700 |
| 2021-10-15 | 5.350 | 5.350 | 5.280 | 5.280 | 5.268 | 3,460,570 |
| 2021-10-14 | 5.350 | 5.370 | 5.280 | 5.360 | 5.348 | 3,769,470 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.0050 CNY |
| 2022-07-26 | 0.0070 CNY |
| 2021-05-25 | 0.0120 CNY |
| 2020-06-04 | 0.0120 CNY |
| 2019-05-16 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.