Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.290	10.540	10.270	10.500	10.500	14,533,510
2026-10-20	9.830	10.400	9.810	10.300	10.300	14,887,145
2026-10-19	9.990	10.170	9.520	10.070	10.070	15,106,629
2026-10-16	10.250	10.360	9.930	10.000	10.000	14,619,200
2026-10-15	10.010	10.330	10.010	10.120	10.120	16,516,988
2026-10-14	11.000	11.030	10.350	10.390	10.390	30,965,768
2026-10-13	9.920	11.070	9.860	11.070	11.070	17,032,564
2026-10-12	9.900	10.080	9.840	10.060	10.060	4,828,853
2026-10-09	9.800	9.930	9.500	9.920	9.920	4,925,314
2026-10-08	9.910	10.010	9.750	9.840	9.840	3,254,400
2026-09-30	9.990	10.000	9.800	9.800	9.800	2,558,200
2026-09-29	9.860	10.000	9.760	9.940	9.940	3,323,310
2026-09-28	9.910	9.920	9.690	9.810	9.810	2,746,412
2026-09-24	9.870	10.050	9.870	9.930	9.930	2,811,670
2026-09-23	10.010	10.010	9.870	9.930	9.930	2,034,485
2026-09-22	10.010	10.070	9.930	9.980	9.980	4,585,182
2026-09-21	9.720	10.140	9.720	10.040	10.040	7,354,296
2026-09-18	9.770	9.800	9.670	9.720	9.720	2,670,157
2026-09-17	9.640	9.700	9.530	9.680	9.680	2,483,081
2026-09-16	9.500	9.650	9.450	9.600	9.600	2,473,700
2026-09-15	9.780	9.780	9.510	9.510	9.510	2,675,447
2026-09-14	9.630	9.820	9.600	9.690	9.690	2,731,847
2026-09-11	9.730	9.750	9.500	9.640	9.640	4,426,500
2026-09-10	9.770	9.860	9.720	9.790	9.790	2,571,600
2026-09-09	9.990	10.000	9.820	9.860	9.860	2,908,583
2026-09-08	10.010	10.060	9.950	9.990	9.990	2,907,252
2026-09-07	9.980	10.130	9.980	10.040	10.040	2,799,400
2026-09-04	10.150	10.230	9.970	10.020	10.020	3,731,670
2026-09-03	10.250	10.330	10.080	10.080	10.080	3,105,047
2026-09-02	10.160	10.250	10.080	10.190	10.190	2,727,975
2026-09-01	10.200	10.320	10.160	10.230	10.230	3,626,566
2026-08-31	10.060	10.230	10.020	10.230	10.230	4,161,328
2026-08-28	10.120	10.180	10.080	10.080	10.080	3,280,700
2026-08-27	10.080	10.160	10.000	10.150	10.150	4,118,000
2026-08-26	10.180	10.190	10.010	10.150	10.150	3,809,800
2026-08-25	9.800	10.200	9.660	10.160	10.160	7,918,020
2026-08-24	9.990	10.000	9.640	9.750	9.750	5,559,036
2026-08-21	9.990	10.040	9.770	10.010	10.010	4,684,344
2026-08-20	9.770	10.150	9.700	10.070	10.070	7,394,676
2026-08-19	10.010	10.060	9.670	9.680	9.680	5,212,791
2026-08-18	10.040	10.160	9.910	10.130	10.130	6,070,177
2026-08-17	10.050	10.150	9.990	10.090	10.090	3,958,574
2026-08-14	10.040	10.120	9.920	10.030	10.030	4,407,223
2026-08-13	10.170	10.250	10.040	10.040	10.040	5,494,363
2026-08-12	9.970	10.280	9.920	10.170	10.170	6,918,022
2026-08-11	10.020	10.100	9.860	9.980	9.980	4,908,363
2026-08-10	9.890	10.050	9.740	10.020	10.020	5,886,470
2026-08-07	9.780	9.890	9.640	9.890	9.890	5,739,715
2026-08-06	9.800	9.940	9.650	9.850	9.850	5,970,027
2026-08-05	9.880	9.940	9.780	9.900	9.900	7,589,164
2026-08-04	9.900	9.960	9.780	9.890	9.890	7,399,281
2026-08-03	9.570	9.850	9.510	9.840	9.840	6,538,845
2026-07-31	9.690	9.750	9.550	9.580	9.580	7,388,328
2026-07-30	9.530	9.730	9.500	9.510	9.510	6,925,697
2026-07-29	9.480	9.620	9.370	9.620	9.620	7,546,141
2026-07-28	9.190	9.420	9.180	9.410	9.410	6,085,563
2026-07-27	8.990	9.270	8.860	9.270	9.270	5,802,087
2026-07-24	9.070	9.100	8.930	8.930	8.930	4,099,400
2026-07-23	9.000	9.190	8.890	9.190	9.190	6,575,903
2026-07-22	8.990	9.400	8.880	9.050	9.050	5,986,988

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-02	0.1000 CNY
2023-07-20	0.1000 CNY
2022-07-22	0.2000 CNY
2021-06-16	0.1000 CNY
2020-07-06	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.