Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.550	11.640	11.430	11.600	11.600	4,344,687
2026-04-21	11.700	11.710	11.480	11.570	11.570	4,394,176
2026-04-20	11.740	11.780	11.650	11.720	11.720	5,029,947
2026-04-17	11.630	11.760	11.500	11.740	11.740	5,233,430
2026-04-16	11.480	11.700	11.480	11.660	11.660	5,195,476
2026-04-15	11.580	11.750	11.460	11.480	11.480	5,617,017
2026-04-14	11.580	11.600	11.380	11.530	11.530	4,203,847
2026-04-13	11.450	11.520	11.380	11.520	11.520	3,574,201
2026-04-10	11.520	11.630	11.470	11.520	11.520	4,523,536
2026-04-09	11.550	11.600	11.370	11.440	11.440	3,846,100
2026-04-08	11.450	11.670	11.340	11.650	11.650	4,790,123
2026-04-07	11.120	11.220	10.990	11.140	11.140	2,644,023
2026-04-03	11.250	11.320	11.010	11.040	11.040	3,279,700
2026-04-02	11.460	11.480	11.150	11.240	11.240	3,076,414
2026-04-01	11.560	11.600	11.380	11.460	11.460	3,010,552
2026-03-31	11.560	11.660	11.330	11.330	11.330	3,787,832
2026-03-30	11.450	11.650	11.320	11.540	11.540	5,126,402
2026-03-27	11.190	11.490	11.110	11.440	11.440	3,234,600
2026-03-26	11.550	11.650	11.240	11.320	11.320	4,177,940
2026-03-25	11.430	11.590	11.430	11.560	11.560	4,769,295
2026-03-24	11.230	11.400	11.000	11.400	11.400	6,587,668
2026-03-23	11.370	11.520	10.830	10.870	10.870	7,121,453
2026-03-20	12.080	12.150	11.600	11.650	11.650	5,965,365
2026-03-19	12.200	12.270	12.030	12.050	12.050	3,766,455
2026-03-18	12.210	12.380	12.100	12.360	12.360	3,988,429
2026-03-17	12.530	12.580	12.140	12.150	12.150	4,353,679
2026-03-16	12.470	12.540	12.380	12.520	12.520	4,074,497
2026-03-13	12.640	12.750	12.450	12.470	12.470	4,844,888
2026-03-12	12.790	12.910	12.680	12.730	12.730	5,749,000
2026-03-11	12.940	13.150	12.850	12.860	12.860	6,736,458
2026-03-10	12.720	12.930	12.720	12.910	12.910	5,096,558
2026-03-09	12.500	12.690	12.360	12.650	12.650	5,219,191
2026-03-06	12.450	12.660	12.310	12.640	12.640	5,038,820
2026-03-05	12.510	12.850	12.370	12.420	12.420	6,327,337
2026-03-04	12.120	12.280	11.990	12.170	12.170	5,492,903
2026-03-03	12.670	12.830	12.130	12.160	12.160	8,375,944
2026-03-02	13.220	13.240	12.660	12.700	12.700	11,256,900
2026-02-27	13.330	13.420	13.180	13.380	13.380	6,762,199
2026-02-26	13.280	13.340	13.240	13.280	13.280	4,112,694
2026-02-25	13.210	13.350	13.210	13.260	13.260	5,090,229
2026-02-24	13.260	13.330	13.140	13.260	13.260	4,604,480
2026-02-13	13.090	13.240	13.070	13.130	13.130	3,411,498
2026-02-12	13.130	13.220	13.000	13.160	13.160	3,915,146
2026-02-11	13.240	13.270	13.090	13.130	13.130	4,081,011
2026-02-10	13.250	13.310	13.180	13.240	13.240	4,123,376
2026-02-09	13.140	13.290	13.080	13.250	13.250	4,717,182
2026-02-06	12.820	13.090	12.730	12.950	12.950	4,404,400
2026-02-05	13.080	13.140	12.880	12.900	12.900	5,253,347
2026-02-04	13.260	13.340	13.070	13.170	13.170	5,290,372
2026-02-03	13.120	13.290	13.050	13.250	13.250	4,769,877
2026-02-02	13.150	13.350	13.000	13.050	13.050	5,282,252
2026-01-30	13.190	13.330	13.040	13.260	13.260	5,905,294
2026-01-29	13.440	13.610	13.140	13.280	13.280	7,610,982
2026-01-28	13.780	13.800	13.420	13.450	13.450	8,329,648
2026-01-27	13.800	13.920	13.370	13.770	13.770	9,149,790
2026-01-26	14.130	14.200	13.750	13.880	13.880	9,645,621
2026-01-23	14.030	14.140	13.940	14.140	14.140	10,767,970
2026-01-22	13.850	14.060	13.810	14.030	14.030	11,071,070
2026-01-21	13.710	13.900	13.580	13.790	13.790	8,531,360
2026-01-20	14.020	14.150	13.740	13.850	13.850	12,335,320

← NewerPage 3 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.