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
2026-01-19	14.390	14.450	14.180	14.200	14.200	4,463,831
2026-01-16	13.980	14.430	13.970	14.390	14.390	8,049,248
2026-01-15	13.750	14.080	13.610	14.040	14.040	5,270,110
2026-01-14	13.980	14.100	13.680	13.730	13.730	8,935,103
2026-01-13	14.050	14.350	13.960	13.980	13.980	7,715,092
2026-01-12	14.250	14.450	13.830	14.110	14.110	9,091,497
2026-01-09	14.280	14.450	14.100	14.250	14.250	6,434,200
2026-01-08	14.200	14.350	14.050	14.050	14.050	5,068,604
2026-01-07	14.230	14.490	13.900	14.300	14.300	7,893,200
2026-01-06	13.430	14.450	13.350	14.320	14.320	12,373,952
2026-01-05	13.250	13.520	12.960	13.300	13.300	6,038,932
2025-12-31	13.240	13.300	13.030	13.150	13.150	4,425,174
2025-12-30	13.410	13.440	13.210	13.240	13.240	5,197,409
2025-12-29	14.150	14.200	13.380	13.410	13.410	8,441,458
2025-12-26	13.690	14.280	13.650	14.150	14.150	10,041,999
2025-12-25	13.800	13.800	13.560	13.620	13.620	5,552,038
2025-12-24	13.910	13.980	13.750	13.800	13.800	6,160,860
2025-12-23	13.900	14.030	13.800	13.910	13.910	4,596,908
2025-12-22	14.020	14.400	13.900	13.950	13.950	7,145,026
2025-12-19	13.880	14.400	13.870	14.100	14.100	7,752,602
2025-12-18	14.100	14.150	13.760	13.880	13.880	6,811,805
2025-12-17	13.970	14.550	13.960	14.200	14.200	8,794,364
2025-12-16	15.290	15.370	14.000	14.090	14.090	13,033,043
2025-12-15	15.810	15.980	15.350	15.380	15.380	7,872,263
2025-12-12	16.000	16.630	15.470	15.990	15.990	17,859,821
2025-12-11	18.320	18.370	16.460	16.460	16.460	26,068,144
2025-12-10	17.810	18.320	17.560	18.290	18.290	14,061,199
2025-12-09	17.600	18.110	17.320	17.860	17.860	10,940,474
2025-12-08	17.310	17.680	16.950	17.600	17.600	9,112,862
2025-12-05	17.100	17.800	16.820	17.320	17.320	9,261,854
2025-12-04	17.130	17.350	16.850	17.090	17.090	7,817,623
2025-12-03	17.420	17.500	16.820	17.110	17.110	7,832,963
2025-12-02	17.050	17.330	16.830	17.160	17.160	9,004,680
2025-12-01	15.960	17.280	15.960	17.200	17.200	16,470,214
2025-11-28	15.600	16.200	15.480	16.100	16.100	6,728,000
2025-11-27	16.110	16.140	15.610	15.720	15.720	6,102,144
2025-11-26	15.980	16.440	15.580	16.120	16.120	9,183,900
2025-11-25	16.400	16.520	15.880	16.060	16.060	11,992,630
2025-11-24	15.210	16.270	15.210	16.060	16.060	11,254,512
2025-11-21	15.600	16.060	15.130	15.250	15.250	11,425,720
2025-11-20	16.000	16.410	15.730	15.790	15.790	9,214,088
2025-11-19	16.620	17.150	16.020	16.190	16.190	18,576,569
2025-11-18	15.610	17.000	15.480	16.900	16.900	31,252,931
2025-11-17	14.720	15.550	14.720	15.450	15.450	11,788,773
2025-11-14	14.610	15.130	14.610	14.790	14.790	6,664,665
2025-11-13	14.940	14.940	14.420	14.840	14.840	5,001,336
2025-11-12	14.370	14.850	14.310	14.750	14.750	6,419,720
2025-11-11	14.250	14.980	14.140	14.360	14.360	8,188,932
2025-11-10	14.200	14.300	13.920	14.150	14.150	5,784,195
2025-11-07	14.260	14.340	14.080	14.200	14.200	3,503,933
2025-11-06	14.700	14.700	14.110	14.270	14.270	4,587,993
2025-11-05	14.110	14.530	14.100	14.510	14.510	4,772,487
2025-11-04	14.370	14.630	14.050	14.270	14.270	6,567,270
2025-11-03	14.700	14.820	13.940	14.470	14.470	8,712,158
2025-10-31	14.640	15.210	14.410	14.860	14.860	10,744,134
2025-10-30	14.800	15.280	14.640	14.650	14.650	9,495,243
2025-10-29	14.850	15.130	14.650	14.780	14.780	6,084,715
2025-10-28	14.770	14.930	14.320	14.880	14.880	8,735,012
2025-10-27	14.600	15.210	14.590	14.770	14.770	12,263,613
2025-10-24	13.940	14.580	13.940	14.400	14.400	9,704,514

← NewerPage 4 of 21 · 1,212 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.