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
2026-04-22	12.460	12.560	12.210	12.330	12.330	3,705,382
2026-04-21	12.080	12.750	12.070	12.480	12.480	6,332,044
2026-04-20	12.180	12.220	12.000	12.080	12.080	3,753,046
2026-04-17	12.220	12.370	12.000	12.180	12.180	2,244,450
2026-04-16	12.110	12.290	12.050	12.270	12.270	1,467,000
2026-04-15	12.240	12.350	12.090	12.150	12.150	1,624,540
2026-04-14	12.130	12.240	12.070	12.230	12.230	1,934,812
2026-04-13	12.090	12.190	12.040	12.140	12.140	1,455,803
2026-04-10	11.990	12.350	11.990	12.190	12.190	1,631,901
2026-04-09	12.200	12.200	11.980	12.040	12.040	1,733,300
2026-04-08	12.030	12.300	11.990	12.230	12.230	2,565,538
2026-04-07	11.640	11.900	11.640	11.860	11.860	1,147,362
2026-04-03	12.080	12.150	11.660	11.700	11.700	2,186,874
2026-04-02	12.210	12.400	12.000	12.110	12.110	1,925,613
2026-04-01	11.900	12.410	11.900	12.310	12.310	3,159,568
2026-03-31	12.250	12.310	11.800	11.830	11.830	2,852,242
2026-03-30	12.290	12.290	12.080	12.230	12.230	1,703,091
2026-03-27	12.040	12.340	11.880	12.340	12.340	2,086,619
2026-03-26	12.380	12.390	12.000	12.040	12.040	2,194,600
2026-03-25	12.290	12.500	12.200	12.310	12.310	3,613,044
2026-03-24	12.280	12.360	11.920	12.250	12.250	4,873,100
2026-03-23	12.600	12.620	11.690	11.780	11.780	6,120,940
2026-03-20	13.050	13.150	12.700	12.810	12.810	3,638,898
2026-03-19	13.650	13.760	12.980	13.040	13.040	5,114,540
2026-03-18	13.750	13.750	13.510	13.710	13.710	2,728,901
2026-03-17	13.930	14.100	13.720	13.750	13.750	3,934,090
2026-03-16	13.760	13.980	13.610	13.910	13.910	4,446,430
2026-03-13	13.680	13.840	13.590	13.780	13.780	4,022,864
2026-03-12	13.620	13.820	13.570	13.700	13.700	3,951,091
2026-03-11	13.730	13.760	13.530	13.600	13.600	3,688,001
2026-03-10	13.780	13.800	13.540	13.710	13.710	3,928,272
2026-03-09	13.500	13.730	13.180	13.670	13.670	6,491,300
2026-03-06	13.430	13.790	13.430	13.620	13.620	4,213,379
2026-03-05	13.510	13.540	13.180	13.470	13.470	5,073,992
2026-03-04	13.020	13.530	12.900	13.420	13.420	7,390,351
2026-03-03	12.950	13.380	12.930	13.020	13.020	7,574,628
2026-03-02	12.950	13.130	12.820	12.920	12.920	4,263,350
2026-02-27	13.050	13.100	12.940	13.060	13.060	2,595,237
2026-02-26	13.050	13.440	12.990	13.070	13.070	4,963,699
2026-02-25	12.930	13.120	12.920	13.000	13.000	5,830,530
2026-02-24	13.040	13.100	12.900	13.000	13.000	3,325,693
2026-02-13	12.900	13.170	12.820	12.990	12.990	2,735,844
2026-02-12	13.000	13.060	12.820	12.910	12.910	2,362,100
2026-02-11	13.130	13.140	12.980	12.990	12.990	2,685,481
2026-02-10	13.550	13.560	13.090	13.130	13.130	5,611,500
2026-02-09	13.020	13.590	12.950	13.550	13.550	8,815,319
2026-02-06	13.010	13.170	12.700	12.940	12.940	6,114,246
2026-02-05	12.700	13.190	12.320	13.130	13.130	10,686,605
2026-02-04	12.720	12.990	12.630	12.940	12.940	6,015,866
2026-02-03	12.650	12.880	12.630	12.700	12.700	3,747,701
2026-02-02	13.120	13.120	12.620	12.630	12.630	4,277,100
2026-01-30	12.900	13.090	12.800	13.040	13.040	5,412,810
2026-01-29	13.150	13.290	12.950	12.950	12.950	3,969,393
2026-01-28	13.280	13.400	13.150	13.210	13.210	3,006,403
2026-01-27	13.500	13.590	13.110	13.320	13.320	4,735,305
2026-01-26	14.000	14.060	13.450	13.540	13.540	6,347,010
2026-01-23	14.150	14.200	13.930	14.000	14.000	5,436,984
2026-01-22	14.060	14.360	13.900	14.140	14.140	4,823,197
2026-01-21	13.980	14.160	13.810	14.070	14.070	3,772,100
2026-01-20	14.180	14.360	13.900	13.990	13.990	7,735,104

← NewerPage 3 of 5 · 243 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.