Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.700	11.880	11.570	11.770	11.636	8,296,750
2024-04-26	11.640	11.860	11.550	11.780	11.646	4,730,375
2024-04-25	11.610	11.750	11.540	11.640	11.507	4,176,003
2024-04-24	11.300	11.660	11.300	11.660	11.527	6,180,818
2024-04-23	11.120	11.330	11.050	11.260	11.132	5,664,002
2024-04-22	11.380	11.450	10.730	11.110	10.983	7,319,385
2024-04-19	11.100	11.250	10.980	11.120	10.993	5,998,576
2024-04-18	11.270	11.450	11.000	11.220	11.092	11,556,025
2024-04-17	10.910	11.790	10.910	11.380	11.250	16,090,736
2024-04-16	11.600	11.770	10.690	10.720	10.598	8,679,148
2024-04-15	12.480	12.500	11.470	11.700	11.567	8,319,494
2024-04-12	12.210	12.530	12.180	12.210	12.071	5,977,911
2024-04-11	12.030	12.330	11.960	12.180	12.041	4,473,188
2024-04-10	12.360	12.490	11.960	12.070	11.932	4,909,341
2024-04-09	12.280	12.490	12.190	12.350	12.209	4,036,259
2024-04-08	12.610	12.860	12.250	12.290	12.150	6,893,388
2024-04-03	12.880	12.880	12.430	12.690	12.545	4,956,429
2024-04-02	12.770	12.990	12.620	12.880	12.733	5,530,243
2024-04-01	12.570	12.840	12.530	12.830	12.684	5,006,494
2024-03-29	12.360	12.450	12.120	12.450	12.308	2,968,447
2024-03-28	12.000	12.500	11.960	12.350	12.209	6,103,190
2024-03-27	12.650	12.670	11.990	12.010	11.873	7,540,700
2024-03-26	12.700	12.880	12.410	12.690	12.545	7,793,674
2024-03-25	12.960	13.600	12.800	12.800	12.654	9,995,156
2024-03-22	13.260	13.340	12.880	13.030	12.881	7,485,339
2024-03-21	13.470	13.530	13.200	13.350	13.198	6,465,565
2024-03-20	13.300	13.500	13.270	13.490	13.336	6,158,711
2024-03-19	13.450	13.650	13.360	13.410	13.257	7,624,522
2024-03-18	13.410	13.560	13.250	13.530	13.376	9,120,780
2024-03-15	13.000	13.300	12.890	13.300	13.148	8,320,748
2024-03-14	13.200	13.380	12.820	13.050	12.901	6,783,899
2024-03-13	13.190	13.300	12.960	13.200	13.050	8,670,969
2024-03-12	13.090	13.350	13.010	13.160	13.010	8,863,968
2024-03-11	13.000	13.150	12.770	13.140	12.990	7,177,011
2024-03-08	12.690	13.000	12.630	12.950	12.802	6,399,738
2024-03-07	13.070	13.270	12.720	12.720	12.575	10,476,388
2024-03-06	12.580	13.070	12.510	13.020	12.872	11,094,478
2024-03-05	12.680	12.830	12.550	12.600	12.456	7,103,993
2024-03-04	12.940	13.040	12.560	12.890	12.743	11,361,844
2024-03-01	12.780	13.080	12.740	13.080	12.931	13,148,424
2024-02-29	12.190	12.690	12.170	12.610	12.466	10,752,962
2024-02-28	13.290	13.460	12.180	12.190	12.051	18,963,668
2024-02-27	13.200	13.300	12.900	13.290	13.139	17,002,480
2024-02-26	13.200	13.810	12.850	13.040	12.891	25,851,141
2024-02-23	12.000	12.550	11.960	12.550	12.407	9,863,845
2024-02-22	11.460	12.090	11.460	12.030	11.893	9,255,808
2024-02-21	11.420	11.890	11.360	11.560	11.428	9,038,540
2024-02-20	11.500	11.620	11.350	11.580	11.448	5,390,073
2024-02-19	11.360	11.750	11.290	11.660	11.527	9,722,881
2024-02-08	10.360	11.390	10.360	11.370	11.240	9,741,160
2024-02-07	10.300	10.760	10.150	10.360	10.242	7,986,879
2024-02-06	9.390	10.450	9.190	10.280	10.163	8,229,791
2024-02-05	10.580	10.590	9.610	9.670	9.560	9,727,490
2024-02-02	11.190	11.410	10.300	10.680	10.558	7,451,452
2024-02-01	11.050	11.500	10.810	11.200	11.072	6,336,372
2024-01-31	11.920	12.030	11.110	11.220	11.092	8,190,133
2024-01-30	12.000	12.420	11.880	12.000	11.863	5,211,652
2024-01-29	12.760	12.920	12.160	12.190	12.051	9,303,886
2024-01-26	12.780	13.590	12.620	12.880	12.733	14,458,247
2024-01-25	12.700	12.980	12.160	12.890	12.743	15,876,919

← NewerPage 11 of 21 · 1,218 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.