ShenZhen Yitoa Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.260	12.350	11.700	11.710	11.710	32,948,187
2026-10-21	12.430	12.670	12.220	12.300	12.300	28,104,116
2026-10-20	12.200	12.550	12.130	12.300	12.300	26,468,292
2026-10-19	12.410	12.590	11.950	12.290	12.290	30,406,562
2026-10-16	13.390	13.580	12.380	12.530	12.530	41,671,031
2026-10-15	12.870	13.740	12.680	13.150	13.150	40,915,359
2026-10-14	14.260	14.290	13.380	13.440	13.440	49,924,500
2026-10-13	12.800	14.690	12.620	14.310	14.310	85,355,258
2026-10-12	12.790	13.750	12.460	13.500	13.500	64,306,570
2026-10-09	12.890	12.940	12.220	12.830	12.830	36,143,188
2026-10-08	13.870	13.960	12.880	13.000	13.000	40,457,426
2026-09-30	13.750	14.710	13.530	13.600	13.600	60,680,008
2026-09-29	13.330	13.570	13.140	13.400	13.400	23,593,076
2026-09-28	14.380	14.420	13.270	13.400	13.400	45,645,953
2026-09-24	15.110	15.220	14.480	14.510	14.510	45,197,648
2026-09-23	15.500	15.680	15.230	15.230	15.230	32,078,797
2026-09-22	15.800	16.070	15.460	15.580	15.580	57,787,441
2026-09-21	16.140	16.280	15.450	15.710	15.710	74,149,148
2026-09-18	16.300	16.470	15.800	16.150	16.150	61,332,902
2026-09-17	16.100	16.200	15.660	15.830	15.830	43,517,121
2026-09-16	15.620	16.330	15.480	16.150	16.150	62,977,152
2026-09-15	15.520	15.880	15.130	15.610	15.610	47,841,199
2026-09-14	15.150	15.830	14.900	15.670	15.670	47,012,801
2026-09-11	16.260	16.530	15.070	15.550	15.550	95,253,031
2026-09-10	15.590	16.830	15.470	16.550	16.550	93,082,469
2026-09-09	15.480	16.760	15.420	15.700	15.700	97,670,820
2026-09-08	15.570	16.020	15.270	15.320	15.320	54,310,883
2026-09-07	15.760	16.210	15.500	15.860	15.860	59,060,969
2026-09-04	16.310	16.650	15.420	15.630	15.630	53,623,930
2026-09-03	16.150	16.530	15.710	16.230	16.230	50,021,000
2026-09-02	16.250	16.290	15.820	16.010	16.010	47,411,434
2026-09-01	16.890	16.990	16.080	16.530	16.530	63,201,555
2026-08-31	16.530	17.450	16.380	16.990	16.990	78,207,781
2026-08-28	16.920	17.650	16.770	16.830	16.830	88,643,367
2026-08-27	16.300	17.150	16.230	16.880	16.880	61,404,543
2026-08-26	16.390	16.500	15.890	16.220	16.220	40,179,594
2026-08-25	16.500	16.640	15.960	16.280	16.280	54,198,000
2026-08-24	16.770	17.130	16.160	16.900	16.900	59,214,473
2026-08-21	16.540	17.350	16.200	16.840	16.840	57,350,047
2026-08-20	16.260	17.120	16.080	16.470	16.470	67,896,227
2026-08-19	17.000	17.210	15.780	15.890	15.890	82,952,602
2026-08-18	17.000	17.760	16.790	17.650	17.650	81,730,711
2026-08-17	17.230	17.300	16.650	17.000	17.000	69,973,844
2026-08-14	17.320	17.420	16.810	17.270	17.270	60,247,500
2026-08-13	16.990	17.670	16.670	17.110	17.110	84,893,422
2026-08-12	15.540	16.940	15.470	16.820	16.820	104,044,555
2026-08-11	15.900	16.730	15.560	15.590	15.590	85,282,430
2026-08-10	15.200	16.250	14.800	16.010	16.010	75,904,914
2026-08-07	15.000	15.380	14.780	15.180	15.180	66,060,930
2026-08-06	14.690	15.340	14.620	14.960	14.960	60,098,566
2026-08-05	14.300	14.990	14.200	14.800	14.800	71,140,578
2026-08-04	13.380	14.950	13.200	14.900	14.900	78,787,969
2026-08-03	12.610	13.460	12.420	13.180	13.180	52,671,812
2026-07-31	12.800	13.190	12.640	12.670	12.670	78,752,336
2026-07-30	13.150	13.340	11.910	11.910	11.910	66,172,078
2026-07-29	13.920	14.070	12.700	13.380	13.380	64,235,715
2026-07-28	14.700	14.890	13.880	14.040	14.040	41,545,352
2026-07-27	14.500	15.100	14.210	15.040	15.040	38,745,809
2026-07-24	14.650	14.970	14.470	14.500	14.500	29,629,027
2026-07-23	15.350	15.530	14.880	14.950	14.950	42,749,273

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-01	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.