Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.880	14.000	13.750	13.950	13.950	9,310,707
2026-01-16	13.810	14.050	13.640	13.880	13.880	12,468,010
2026-01-15	13.840	14.140	13.630	13.740	13.740	14,302,959
2026-01-14	14.070	14.350	13.780	14.040	14.040	28,983,482
2026-01-13	14.050	14.070	13.570	13.580	13.580	14,819,918
2026-01-12	13.670	14.030	13.630	14.000	14.000	15,930,266
2026-01-09	13.580	13.700	13.400	13.650	13.650	14,935,930
2026-01-08	13.300	13.790	13.300	13.550	13.550	24,541,370
2026-01-07	13.200	13.310	13.030	13.120	13.120	8,811,409
2026-01-06	13.170	13.240	13.120	13.220	13.220	7,558,442
2026-01-05	13.090	13.190	13.030	13.170	13.170	6,355,110
2025-12-31	13.150	13.170	13.000	13.090	13.090	6,451,801
2025-12-30	12.900	13.270	12.850	13.200	13.200	9,502,402
2025-12-29	12.900	13.030	12.800	12.920	12.920	5,261,294
2025-12-26	13.000	13.040	12.780	12.840	12.840	5,564,829
2025-12-25	12.770	12.990	12.730	12.970	12.970	5,350,547
2025-12-24	12.580	12.800	12.580	12.790	12.790	5,694,700
2025-12-23	12.720	12.740	12.500	12.560	12.560	4,795,829
2025-12-22	12.670	12.800	12.650	12.770	12.770	4,711,593
2025-12-19	12.490	12.700	12.490	12.690	12.690	5,408,853
2025-12-18	12.470	12.650	12.400	12.480	12.480	5,302,100
2025-12-17	12.450	12.570	12.200	12.560	12.560	7,736,389
2025-12-16	12.610	12.640	12.390	12.460	12.460	5,588,638
2025-12-15	12.800	12.860	12.540	12.640	12.640	8,538,875
2025-12-12	12.990	13.000	12.700	12.880	12.880	14,204,887
2025-12-11	13.540	13.580	12.990	13.000	13.000	11,185,000
2025-12-10	13.580	13.700	13.420	13.500	13.500	7,337,485
2025-12-09	13.560	13.730	13.550	13.580	13.580	5,051,805
2025-12-08	13.580	13.700	13.430	13.690	13.690	8,078,657
2025-12-05	13.120	13.600	13.090	13.580	13.580	10,090,102
2025-12-04	13.210	13.350	13.050	13.140	13.140	5,736,200
2025-12-03	13.380	13.420	13.120	13.150	13.150	5,976,024
2025-12-02	13.590	13.600	13.330	13.370	13.370	5,096,229
2025-12-01	13.540	13.620	13.510	13.580	13.580	6,651,482
2025-11-28	13.360	13.530	13.330	13.520	13.520	4,693,100
2025-11-27	13.400	13.620	13.400	13.440	13.440	6,418,140
2025-11-26	13.460	13.610	13.380	13.410	13.410	5,566,822
2025-11-25	13.460	13.660	13.430	13.480	13.480	6,617,782
2025-11-24	13.150	13.490	13.100	13.380	13.380	7,680,634
2025-11-21	13.400	13.510	13.010	13.070	13.070	9,891,274
2025-11-20	13.650	13.700	13.460	13.510	13.510	5,741,448
2025-11-19	13.890	14.030	13.510	13.570	13.570	9,872,965
2025-11-18	14.120	14.170	13.810	13.930	13.930	10,138,229
2025-11-17	14.070	14.210	14.000	14.200	14.200	6,354,755
2025-11-14	14.190	14.300	14.080	14.110	14.110	7,689,047
2025-11-13	14.290	14.480	14.020	14.310	14.310	9,744,735
2025-11-12	14.750	14.760	14.130	14.290	14.290	14,588,315
2025-11-11	14.780	14.940	14.740	14.800	14.800	11,075,974
2025-11-10	14.600	14.800	14.470	14.780	14.780	11,489,719
2025-11-07	14.900	14.980	14.600	14.630	14.630	14,348,777
2025-11-06	15.020	15.090	14.830	14.910	14.910	10,769,622
2025-11-05	14.710	15.090	14.680	15.020	15.020	12,195,823
2025-11-04	15.100	15.130	14.670	14.900	14.900	14,778,969
2025-11-03	15.210	15.230	14.700	15.150	15.150	17,194,585
2025-10-31	15.110	15.410	15.000	15.310	15.310	16,944,147
2025-10-30	15.720	16.050	15.200	15.220	15.220	26,374,537
2025-10-29	16.380	16.380	15.610	15.880	15.880	33,232,546
2025-10-28	16.950	17.190	16.600	16.600	16.600	34,233,741
2025-10-27	16.550	17.270	16.330	17.150	17.150	48,565,823
2025-10-24	15.860	16.880	15.770	16.790	16.790	47,740,374

← NewerPage 4 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.