Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.900	9.060	8.520	9.060	9.060	7,921,830
2026-07-20	9.190	9.330	8.820	9.000	9.000	6,870,087
2026-07-17	9.340	9.540	9.030	9.110	9.110	6,349,799
2026-07-16	9.220	9.550	9.210	9.390	9.390	5,689,246
2026-07-15	9.180	9.430	9.100	9.350	9.350	5,997,838
2026-07-14	8.850	9.230	8.850	9.170	9.170	7,005,850
2026-07-13	9.210	9.260	8.840	8.890	8.890	6,793,304
2026-07-10	9.220	9.490	9.120	9.340	9.340	7,663,970
2026-07-09	9.180	9.330	8.940	9.230	9.230	7,979,812
2026-07-08	9.450	9.510	9.200	9.270	9.270	6,622,030
2026-07-07	9.700	9.900	9.410	9.470	9.470	8,708,580
2026-07-06	9.960	10.100	9.640	9.750	9.750	11,315,184
2026-07-03	10.170	10.250	9.890	9.980	9.980	18,843,656
2026-07-02	10.200	10.950	9.740	10.540	10.540	31,170,053
2026-07-01	9.730	10.080	9.550	10.080	10.080	5,926,076
2026-06-30	8.950	9.210	8.920	9.160	9.160	6,035,057
2026-06-29	9.150	9.160	8.820	9.010	9.010	6,249,700
2026-06-26	9.370	9.450	9.120	9.150	9.150	6,121,979
2026-06-25	9.770	9.810	9.420	9.460	9.460	7,815,752
2026-06-24	10.190	10.190	9.610	9.820	9.820	8,069,779
2026-06-23	10.150	10.390	10.080	10.150	10.150	5,091,800
2026-06-22	10.290	10.400	9.850	10.250	10.250	8,881,951
2026-06-18	10.420	10.560	10.200	10.400	10.400	5,560,070
2026-06-17	10.770	10.860	10.440	10.540	10.540	8,190,298
2026-06-16	10.550	11.090	10.320	10.870	10.870	10,108,650
2026-06-15	10.550	10.750	10.440	10.570	10.570	7,389,547
2026-06-12	10.800	10.850	10.450	10.550	10.550	7,557,900
2026-06-11	11.000	11.060	10.430	10.680	10.680	10,505,150
2026-06-10	11.550	11.650	11.000	11.160	11.160	9,113,254
2026-06-09	11.610	11.690	11.360	11.620	11.620	7,512,500
2026-06-08	11.530	11.950	11.340	11.540	11.540	12,194,006
2026-06-05	11.400	12.040	10.910	11.750	11.750	17,376,609
2026-06-04	11.450	11.590	11.180	11.250	11.250	8,918,892
2026-06-03	11.610	11.960	11.460	11.570	11.570	10,634,210
2026-06-02	11.990	12.280	11.450	11.710	11.710	13,721,600
2026-06-01	12.000	12.250	11.910	12.040	12.040	11,833,480
2026-05-29	12.590	12.840	12.080	12.100	12.100	18,586,910
2026-05-28	12.900	12.910	12.420	12.680	12.680	18,450,520
2026-05-27	12.710	12.860	12.440	12.500	12.500	23,763,170
2026-05-26	12.000	13.280	11.940	12.830	12.830	35,204,738
2026-05-25	12.340	12.400	11.900	12.070	12.070	7,701,800
2026-05-22	12.110	12.320	11.900	12.290	12.290	7,570,088
2026-05-21	12.350	12.520	12.000	12.100	12.100	10,111,850
2026-05-20	12.410	12.540	12.240	12.330	12.330	6,801,659
2026-05-19	12.240	12.540	12.200	12.540	12.540	8,954,646
2026-05-18	12.180	12.340	12.080	12.320	12.320	6,995,594
2026-05-15	12.050	12.380	12.020	12.220	12.220	8,545,449
2026-05-14	12.340	12.360	11.980	11.990	11.990	5,757,284
2026-05-13	12.180	12.290	12.060	12.250	12.250	4,919,869
2026-05-12	12.200	12.290	12.070	12.180	12.180	6,612,838
2026-05-11	12.030	12.340	12.030	12.310	12.310	9,033,628
2026-05-08	11.990	12.080	11.920	12.030	12.030	4,760,086
2026-05-07	11.900	12.080	11.880	12.050	12.050	6,422,507
2026-05-06	11.730	11.950	11.730	11.930	11.930	8,056,200
2026-04-30	11.300	12.100	11.300	11.690	11.690	10,886,410
2026-04-29	11.030	11.300	11.000	11.230	11.230	6,354,040
2026-04-28	11.340	11.400	10.880	11.110	11.110	8,447,970
2026-04-27	11.340	11.470	11.070	11.430	11.430	5,016,817
2026-04-24	11.220	11.350	11.100	11.280	11.280	4,338,888
2026-04-23	11.580	11.620	11.210	11.290	11.290	5,881,681

← NewerPage 2 of 5 · 243 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.