Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.440	13.540	13.340	13.470	13.470	8,015,234
2025-07-23	13.610	13.670	13.290	13.320	13.320	12,021,673
2025-07-22	13.500	13.920	13.450	13.680	13.680	16,416,009
2025-07-21	13.490	13.650	13.390	13.500	13.500	11,365,106
2025-07-18	13.640	13.660	13.380	13.470	13.470	11,931,919
2025-07-17	13.280	13.610	13.240	13.570	13.570	16,972,225
2025-07-16	13.480	13.490	13.240	13.310	13.310	13,915,747
2025-07-15	13.230	13.530	13.170	13.360	13.360	19,779,626
2025-07-14	12.950	13.290	12.930	13.190	13.190	16,572,155
2025-07-11	12.860	12.950	12.680	12.930	12.930	8,654,757
2025-07-10	12.800	12.920	12.750	12.860	12.860	6,652,080
2025-07-09	12.940	13.030	12.810	12.830	12.830	7,839,743
2025-07-08	12.830	12.930	12.750	12.930	12.930	7,008,800
2025-07-07	12.610	12.850	12.550	12.830	12.830	5,697,452
2025-07-04	12.860	12.900	12.630	12.650	12.650	8,520,100
2025-07-03	12.820	12.930	12.790	12.900	12.900	6,526,882
2025-07-02	12.960	12.980	12.740	12.830	12.830	9,385,147
2025-07-01	13.100	13.120	12.860	12.990	12.990	10,866,983
2025-06-30	12.820	13.210	12.770	13.100	13.100	14,725,135
2025-06-27	13.000	13.080	12.820	12.840	12.840	13,688,271
2025-06-26	12.880	13.500	12.870	12.900	12.900	28,597,768
2025-06-25	12.680	12.680	12.490	12.640	12.640	10,052,368
2025-06-24	12.170	12.600	12.170	12.570	12.570	10,855,418
2025-06-23	11.830	12.150	11.810	12.150	12.150	6,712,700
2025-06-20	12.280	12.410	11.960	11.970	11.970	10,523,258
2025-06-19	12.690	12.830	12.210	12.280	12.280	13,620,319
2025-06-18	12.680	12.780	12.520	12.730	12.730	10,979,592
2025-06-17	13.030	13.110	12.670	12.780	12.780	14,317,565
2025-06-16	12.750	13.080	12.750	13.020	13.020	15,022,257
2025-06-13	13.250	13.290	12.750	12.850	12.850	23,253,651
2025-06-12	12.720	13.750	12.580	13.390	13.390	41,457,551
2025-06-11	12.910	13.000	12.700	12.780	12.780	18,046,623
2025-06-10	13.170	13.340	12.810	12.910	12.910	27,634,241
2025-06-09	13.130	13.300	12.890	13.140	13.140	31,532,061
2025-06-06	13.990	13.990	13.080	13.100	13.100	59,845,486
2025-06-05	11.960	13.050	11.810	13.050	13.050	25,252,255
2025-06-04	11.750	11.920	11.710	11.860	11.860	5,561,628
2025-06-03	11.610	11.880	11.590	11.740	11.740	5,494,182
2025-05-30	12.140	12.200	11.730	11.780	11.780	10,441,417
2025-05-29	11.850	12.300	11.830	12.180	12.180	9,639,981
2025-05-28	12.080	12.200	11.850	11.890	11.890	5,253,126
2025-05-27	12.180	12.180	11.960	12.070	12.070	5,249,764
2025-05-26	11.920	12.200	11.840	12.170	12.170	6,026,517
2025-05-23	12.230	12.230	11.880	11.900	11.900	6,902,117
2025-05-22	12.110	12.340	11.980	12.110	12.110	5,823,800
2025-05-21	12.400	12.400	12.090	12.170	12.170	6,156,274
2025-05-20	12.280	12.400	12.080	12.400	12.400	6,801,820
2025-05-19	12.160	12.260	11.930	12.200	12.200	5,687,870
2025-05-16	12.050	12.320	11.980	12.170	12.170	6,787,193
2025-05-15	12.250	12.250	12.000	12.030	12.030	6,341,610
2025-05-14	12.320	12.440	12.130	12.200	12.200	7,475,281
2025-05-13	12.510	12.560	12.290	12.320	12.320	7,845,647
2025-05-12	12.280	12.430	12.270	12.390	12.390	7,826,220
2025-05-09	12.440	12.500	12.110	12.220	12.220	8,840,872
2025-05-08	12.180	12.520	12.170	12.500	12.500	10,656,652
2025-05-07	12.250	12.390	12.110	12.290	12.290	14,707,041
2025-05-06	11.920	12.120	11.730	12.120	12.120	12,456,956
2025-04-30	11.220	11.720	11.220	11.630	11.630	13,139,971
2025-04-29	10.970	11.360	10.850	11.180	11.180	15,073,907
2025-04-28	10.780	10.970	10.720	10.770	10.770	7,232,893

← NewerPage 6 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.