Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.020	11.150	10.920	10.940	10.940	7,879,834
2025-04-24	11.360	11.360	10.990	11.020	11.020	8,148,646
2025-04-23	11.050	11.400	11.050	11.330	11.330	11,821,305
2025-04-22	11.130	11.160	10.910	11.020	11.020	6,826,888
2025-04-21	10.840	11.100	10.710	11.100	11.100	7,613,735
2025-04-18	10.850	10.990	10.710	10.840	10.840	7,085,192
2025-04-17	10.850	11.110	10.800	10.860	10.860	7,491,098
2025-04-16	11.160	11.240	10.730	10.860	10.860	9,339,518
2025-04-15	11.420	11.420	11.120	11.210	11.210	9,506,694
2025-04-14	11.350	11.530	11.240	11.310	11.310	10,649,900
2025-04-11	10.770	11.290	10.710	11.150	11.150	16,281,065
2025-04-10	10.860	11.170	10.840	10.880	10.880	16,454,897
2025-04-09	10.030	10.770	9.360	10.610	10.610	19,916,538
2025-04-08	10.500	10.950	10.010	10.350	10.350	22,431,082
2025-04-07	11.210	11.590	11.120	11.120	11.120	6,950,400
2025-04-03	12.500	12.870	12.260	12.360	12.360	13,798,205
2025-04-02	12.320	12.850	12.200	12.530	12.530	19,652,600
2025-04-01	12.100	12.650	12.020	12.430	12.430	18,886,675
2025-03-31	12.220	12.260	11.730	12.080	12.080	17,790,026
2025-03-28	12.690	12.860	12.350	12.390	12.390	17,126,489
2025-03-27	13.350	13.350	12.660	12.760	12.760	20,221,957
2025-03-26	13.100	13.600	13.100	13.190	13.190	22,307,374
2025-03-25	14.750	14.880	13.500	13.500	13.500	37,719,550
2025-03-24	15.400	15.820	14.610	15.000	15.000	42,456,255
2025-03-21	14.790	15.660	14.450	15.430	15.430	57,446,667
2025-03-20	14.500	15.010	14.350	14.880	14.880	27,115,188
2025-03-19	14.520	14.690	14.350	14.540	14.540	13,053,416
2025-03-18	14.480	14.600	14.330	14.600	14.600	14,446,873
2025-03-17	14.330	14.740	14.160	14.550	14.550	16,227,258
2025-03-14	14.160	14.500	13.830	14.320	14.320	16,895,029
2025-03-13	14.670	14.720	14.010	14.150	14.150	22,630,526
2025-03-12	14.380	15.190	14.290	14.810	14.810	28,354,194
2025-03-11	14.030	14.560	13.970	14.360	14.360	15,298,542
2025-03-10	14.510	14.660	14.200	14.260	14.260	21,930,898
2025-03-07	15.010	15.450	14.830	14.840	14.840	37,351,014
2025-03-06	14.310	14.690	14.290	14.680	14.680	23,123,648
2025-03-05	14.080	14.390	14.000	14.270	14.270	16,495,563
2025-03-04	13.860	14.300	13.760	14.170	14.170	15,809,389
2025-03-03	13.700	14.300	13.380	14.070	14.070	22,776,104
2025-02-28	14.990	14.990	13.740	13.880	13.880	30,197,117
2025-02-27	15.940	16.080	14.660	15.190	15.190	38,419,716
2025-02-26	15.890	16.200	15.580	15.910	15.910	51,703,605
2025-02-25	14.880	16.390	14.700	16.360	16.360	69,494,695
2025-02-24	14.740	15.700	14.470	15.250	15.250	47,110,410
2025-02-21	14.580	14.940	14.580	14.840	14.840	36,020,788
2025-02-20	15.190	15.200	14.600	14.780	14.780	44,018,045
2025-02-19	14.720	15.330	14.720	15.190	15.190	53,695,730
2025-02-18	15.700	15.800	14.660	14.800	14.800	88,334,731
2025-02-17	13.630	14.950	13.630	14.950	14.950	59,121,845
2025-02-14	13.620	13.860	13.380	13.590	13.590	23,516,652
2025-02-13	13.920	14.200	13.680	13.760	13.760	31,008,392
2025-02-12	13.590	14.100	13.530	13.920	13.920	29,023,532
2025-02-11	13.900	13.900	13.540	13.660	13.660	23,852,734
2025-02-10	13.520	13.900	13.460	13.900	13.900	34,552,526
2025-02-07	13.800	13.950	13.320	13.640	13.640	42,508,097
2025-02-06	13.310	13.750	13.190	13.660	13.660	33,461,643
2025-02-05	12.980	13.360	12.790	13.310	13.310	39,061,258
2025-01-27	13.550	13.810	12.660	12.700	12.700	38,170,326
2025-01-24	13.500	13.840	12.870	13.470	13.470	58,554,611
2025-01-23	15.480	16.150	14.120	14.120	14.120	70,605,641

← NewerPage 7 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.