Shanghai Tongji Science&Technology Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.650	11.780	10.570	11.780	11.780	9,028,656
2026-07-20	11.190	11.290	10.560	10.710	10.710	7,307,081
2026-07-17	11.710	12.120	10.910	11.030	11.030	9,855,796
2026-07-16	11.180	12.000	11.150	11.960	11.960	10,709,226
2026-07-15	11.360	11.570	11.240	11.250	11.250	4,365,583
2026-07-14	10.960	11.370	10.760	11.370	11.370	5,902,277
2026-07-13	11.210	11.270	10.760	10.810	10.810	3,629,900
2026-07-10	11.300	11.500	11.200	11.310	11.310	4,536,900
2026-07-09	10.790	11.510	10.650	11.430	11.430	7,518,000
2026-07-08	10.860	11.050	10.660	10.800	10.800	4,310,197
2026-07-07	11.440	11.650	10.890	10.920	10.920	6,141,116
2026-07-06	10.760	11.900	10.760	11.450	11.450	9,163,428
2026-07-03	10.880	11.270	10.760	10.930	10.930	6,314,094
2026-07-02	10.640	11.060	10.430	10.770	10.770	8,516,228
2026-07-01	10.000	10.690	10.000	10.540	10.540	11,270,620
2026-06-30	9.120	10.000	8.920	10.000	10.000	11,547,046
2026-06-29	9.010	9.380	8.850	9.090	9.090	8,520,685
2026-06-26	9.450	9.510	9.060	9.070	9.070	8,105,180
2026-06-25	10.150	10.150	9.200	9.880	9.880	10,428,100
2026-06-24	9.670	10.080	9.560	10.010	10.010	10,723,997
2026-06-23	9.610	9.850	9.480	9.800	9.800	8,948,157
2026-06-22	9.560	9.840	9.160	9.590	9.590	12,130,076
2026-06-18	9.800	9.930	9.480	9.550	9.550	7,560,700
2026-06-17	9.760	9.850	9.510	9.790	9.790	8,245,299
2026-06-16	10.350	10.350	9.760	9.800	9.800	8,180,280
2026-06-15	10.520	10.990	10.160	10.230	10.230	8,964,200
2026-06-12	10.150	10.780	10.140	10.410	10.410	7,872,948
2026-06-11	10.640	10.680	9.950	10.050	10.050	7,590,763
2026-06-10	10.850	10.950	10.620	10.750	10.750	2,642,704
2026-06-09	10.920	11.130	10.720	10.990	10.990	3,970,364
2026-06-08	11.080	11.320	10.880	11.010	11.010	4,029,779
2026-06-05	11.840	11.840	11.330	11.390	11.390	5,249,900
2026-06-04	12.480	12.490	11.660	11.720	11.720	11,769,677
2026-06-03	11.380	12.440	11.300	12.290	12.290	15,026,993
2026-06-02	11.250	11.580	11.060	11.310	11.310	4,538,122
2026-06-01	10.900	11.320	10.850	11.250	11.250	3,942,301
2026-05-29	11.300	11.380	10.950	10.970	10.970	4,205,800
2026-05-28	11.310	11.450	11.160	11.300	11.300	2,326,747
2026-05-27	11.750	11.750	11.230	11.310	11.310	3,778,100
2026-05-26	12.060	12.190	11.660	11.750	11.750	3,104,960
2026-05-25	12.170	12.310	12.040	12.160	12.160	2,035,610
2026-05-22	12.300	12.400	12.100	12.150	12.150	3,155,096
2026-05-21	12.720	12.780	12.250	12.250	12.250	4,288,504
2026-05-20	12.630	12.800	12.500	12.720	12.720	2,684,590
2026-05-19	12.450	12.690	12.370	12.630	12.630	2,873,923
2026-05-18	12.640	12.680	12.370	12.450	12.450	3,283,890
2026-05-15	12.690	12.900	12.380	12.720	12.720	5,703,217
2026-05-14	12.670	12.880	12.530	12.760	12.760	5,350,353
2026-05-13	12.610	12.820	12.560	12.720	12.720	4,505,590
2026-05-12	12.940	12.950	12.590	12.610	12.610	3,023,918
2026-05-11	12.960	12.990	12.780	12.870	12.870	3,233,788
2026-05-08	12.820	13.150	12.600	12.960	12.960	5,330,470
2026-05-07	12.860	13.070	12.790	12.820	12.820	4,872,506
2026-05-06	12.670	13.030	12.670	12.790	12.790	4,467,848
2026-04-30	12.930	13.000	12.570	12.760	12.760	6,438,302
2026-04-29	13.210	13.220	12.900	13.060	13.060	4,697,874
2026-04-28	13.170	13.340	12.790	13.220	13.220	6,742,563
2026-04-27	12.820	13.220	12.700	13.160	13.160	8,557,559
2026-04-24	12.400	12.770	12.310	12.620	12.620	4,224,620
2026-04-23	12.370	12.640	12.250	12.400	12.400	3,517,893

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	0.2800 CNY
2021-07-16	0.3200 CNY
2020-07-28	0.3400 CNY
2019-08-07	0.1500 CNY

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