Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.850	16.520	15.750	16.040	16.040	40,075,734
2025-10-22	15.610	17.000	15.400	16.200	16.200	50,306,536
2025-10-21	15.800	15.880	15.300	15.780	15.780	33,135,776
2025-10-20	15.250	16.220	15.080	15.950	15.950	45,568,074
2025-10-17	15.320	15.900	14.770	15.240	15.240	34,001,351
2025-10-16	15.600	15.700	15.130	15.320	15.320	28,036,688
2025-10-15	15.930	16.100	15.510	15.860	15.860	38,997,947
2025-10-14	15.410	16.610	15.210	15.990	15.990	68,109,130
2025-10-13	14.570	15.460	14.570	15.260	15.260	38,203,914
2025-10-10	15.710	15.970	15.080	15.250	15.250	69,143,413
2025-10-09	14.100	15.510	14.070	15.510	15.510	43,238,487
2025-09-30	14.280	14.680	14.090	14.100	14.100	12,499,277
2025-09-29	14.120	14.390	13.900	14.250	14.250	13,420,081
2025-09-26	14.450	14.450	14.060	14.120	14.120	14,700,458
2025-09-25	14.650	14.770	14.450	14.490	14.490	19,084,066
2025-09-24	14.450	14.820	14.360	14.760	14.760	30,434,377
2025-09-23	14.190	14.720	13.860	14.550	14.550	34,241,586
2025-09-22	13.850	14.530	13.740	14.240	14.240	17,614,939
2025-09-19	14.410	14.430	13.860	13.900	13.900	13,129,535
2025-09-18	14.510	14.690	14.160	14.310	14.310	22,887,365
2025-09-17	14.460	14.740	14.270	14.640	14.640	33,083,931
2025-09-16	13.820	14.910	13.760	14.480	14.480	38,800,460
2025-09-15	14.030	14.090	13.750	13.770	13.770	9,050,693
2025-09-12	14.200	14.300	14.030	14.070	14.070	12,221,256
2025-09-11	13.800	14.260	13.530	14.220	14.220	17,483,386
2025-09-10	13.740	14.350	13.690	13.820	13.820	14,088,406
2025-09-09	14.070	14.070	13.710	13.750	13.750	8,198,697
2025-09-08	13.750	14.120	13.730	14.110	14.110	11,530,410
2025-09-05	13.300	13.800	13.160	13.780	13.780	11,501,527
2025-09-04	13.590	13.830	12.980	13.210	13.210	11,888,821
2025-09-03	14.040	14.250	13.450	13.550	13.550	12,463,279
2025-09-02	14.200	14.230	13.500	14.040	14.040	15,391,890
2025-09-01	13.940	14.280	13.940	14.030	14.030	9,463,323
2025-08-29	14.190	14.300	13.880	13.910	13.910	10,121,219
2025-08-28	14.150	14.350	13.620	14.190	14.190	16,733,493
2025-08-27	14.350	14.750	14.060	14.080	14.080	24,152,228
2025-08-26	14.040	14.400	13.970	14.250	14.250	15,392,504
2025-08-25	14.200	14.340	14.040	14.130	14.130	21,254,738
2025-08-22	13.930	14.100	13.860	14.090	14.090	12,761,786
2025-08-21	14.030	14.050	13.830	13.880	13.880	8,630,671
2025-08-20	13.960	14.060	13.800	14.040	14.040	8,909,537
2025-08-19	13.900	14.070	13.740	13.970	13.970	10,844,263
2025-08-18	13.550	13.970	13.500	13.900	13.900	12,034,593
2025-08-15	13.310	13.600	13.300	13.560	13.560	7,450,134
2025-08-14	13.700	13.710	13.330	13.360	13.360	9,270,041
2025-08-13	13.580	13.690	13.550	13.690	13.690	10,169,059
2025-08-12	13.700	13.770	13.480	13.580	13.580	10,104,076
2025-08-11	13.440	13.760	13.330	13.740	13.740	14,316,563
2025-08-08	14.100	14.100	13.840	13.840	13.840	11,979,147
2025-08-07	14.150	14.360	13.960	14.170	14.170	22,514,442
2025-08-06	14.250	14.460	14.150	14.180	14.180	24,752,750
2025-08-05	13.950	14.260	13.940	14.110	14.110	31,233,673
2025-08-04	13.730	14.280	13.570	13.940	13.940	39,529,646
2025-08-01	13.290	13.460	13.230	13.370	13.370	5,773,000
2025-07-31	13.340	13.550	13.170	13.250	13.250	7,933,456
2025-07-30	13.450	13.540	13.160	13.410	13.410	9,606,745
2025-07-29	13.470	13.500	13.300	13.500	13.500	7,369,048
2025-07-28	13.600	13.700	13.470	13.500	13.500	7,794,394
2025-07-25	13.410	13.530	13.320	13.480	13.480	7,898,487
2025-07-24	13.440	13.540	13.340	13.470	13.470	8,015,234

← NewerPage 5 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.