Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.330	12.420	11.830	12.310	12.170	9,589,901
2024-01-23	12.560	12.590	12.150	12.190	12.051	10,093,899
2024-01-22	13.580	13.580	12.380	12.570	12.427	8,578,231
2024-01-19	13.900	13.900	13.430	13.460	13.307	7,308,600
2024-01-18	13.730	14.080	13.510	13.980	13.821	9,186,869
2024-01-17	13.990	14.160	13.700	13.720	13.564	4,762,404
2024-01-16	14.050	14.140	13.770	13.970	13.811	4,876,643
2024-01-15	14.000	14.170	13.850	14.060	13.900	3,596,630
2024-01-12	14.250	14.350	13.980	14.000	13.840	5,655,919
2024-01-11	14.080	14.340	14.070	14.290	14.127	6,951,264
2024-01-10	14.430	14.490	14.030	14.110	13.949	6,492,170
2024-01-09	14.240	14.820	14.240	14.500	14.335	8,253,741
2024-01-08	14.590	14.680	14.180	14.200	14.038	6,443,647
2024-01-05	15.200	15.330	14.460	14.590	14.424	9,510,078
2024-01-04	15.160	15.380	15.010	15.200	15.027	5,572,581
2024-01-03	15.190	15.260	14.960	15.150	14.977	6,896,392
2024-01-02	15.300	15.400	15.160	15.200	15.027	8,163,874
2023-12-29	14.840	15.330	14.760	15.300	15.126	10,729,396
2023-12-28	14.010	15.050	13.820	14.920	14.750	13,445,057
2023-12-27	13.880	14.180	13.800	14.090	13.929	6,806,751
2023-12-26	14.850	14.920	13.780	13.880	13.722	15,945,251
2023-12-25	14.900	15.130	14.780	14.930	14.760	6,865,043
2023-12-22	15.260	15.270	14.680	14.810	14.641	8,961,047
2023-12-21	14.900	15.290	14.370	15.280	15.106	11,771,544
2023-12-20	14.950	15.410	14.950	15.030	14.859	9,884,844
2023-12-19	14.860	15.030	14.560	14.910	14.740	6,893,452
2023-12-18	15.290	15.310	14.820	14.880	14.710	7,597,821
2023-12-15	15.540	15.600	15.230	15.350	15.175	6,681,541
2023-12-14	15.490	15.750	15.450	15.480	15.304	9,150,859
2023-12-13	15.450	15.800	15.360	15.510	15.333	14,023,584
2023-12-12	15.320	15.550	15.270	15.460	15.284	13,206,533
2023-12-11	14.450	15.680	14.330	15.350	15.175	17,805,455
2023-12-08	14.770	14.990	14.550	14.610	14.443	5,196,289
2023-12-07	14.650	14.850	14.540	14.780	14.612	4,527,569
2023-12-06	14.730	14.910	14.570	14.660	14.493	6,103,439
2023-12-05	15.210	15.210	14.710	14.730	14.562	8,309,172
2023-12-04	15.280	15.390	15.180	15.280	15.106	7,711,505
2023-12-01	15.020	15.290	14.880	15.280	15.106	7,951,023
2023-11-30	15.160	15.320	14.770	15.040	14.869	7,226,351
2023-11-29	15.100	15.330	15.050	15.100	14.928	7,333,420
2023-11-28	14.840	15.220	14.770	15.160	14.987	7,264,529
2023-11-27	14.670	14.880	14.670	14.830	14.661	4,778,027
2023-11-24	15.250	15.270	14.720	14.790	14.621	8,608,047
2023-11-23	14.970	15.260	14.940	15.190	15.017	6,212,874
2023-11-22	15.150	15.400	14.950	14.970	14.799	7,394,570
2023-11-21	15.610	15.610	15.150	15.170	14.997	11,669,758
2023-11-20	15.300	15.720	15.270	15.620	15.442	13,378,459
2023-11-17	15.030	15.290	14.960	15.290	15.116	7,660,574
2023-11-16	15.160	15.260	15.060	15.090	14.918	6,887,641
2023-11-15	15.300	15.380	15.150	15.260	15.086	9,654,964
2023-11-14	15.230	15.280	15.070	15.230	15.056	8,992,229
2023-11-13	15.180	15.240	15.030	15.220	15.047	8,114,105
2023-11-10	14.990	15.180	14.900	15.130	14.958	7,875,621
2023-11-09	15.120	15.210	14.970	15.050	14.878	9,482,463
2023-11-08	15.100	15.280	14.970	15.120	14.948	11,446,279
2023-11-07	14.950	15.250	14.910	15.190	15.017	13,467,891
2023-11-06	14.650	15.150	14.650	15.040	14.869	14,836,819
2023-11-03	14.380	14.750	14.200	14.650	14.483	14,815,900
2023-11-02	14.250	14.370	14.050	14.070	13.910	5,898,505
2023-11-01	14.390	14.490	14.200	14.250	14.088	6,568,747

← NewerPage 12 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.