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
2025-10-23	13.810	14.080	13.620	13.940	13.940	6,833,922
2025-10-22	14.490	14.510	13.750	13.830	13.830	10,895,611
2025-10-21	14.030	14.610	14.000	14.590	14.590	10,976,195
2025-10-20	13.950	14.370	13.510	14.200	14.200	13,706,680
2025-10-17	13.650	14.000	13.400	13.880	13.880	11,122,388
2025-10-16	13.850	14.380	13.620	13.700	13.700	9,479,209
2025-10-15	14.400	14.480	13.580	14.010	14.010	15,844,121
2025-10-14	15.010	15.070	14.380	14.470	14.470	9,479,746
2025-10-13	14.440	14.890	14.300	14.850	14.850	12,192,049
2025-10-10	15.150	15.350	14.690	15.020	15.020	19,426,814
2025-10-09	13.710	15.150	13.600	15.150	15.150	23,387,248
2025-09-30	13.690	13.910	13.400	13.770	13.770	11,976,262
2025-09-29	13.710	13.730	13.210	13.670	13.670	9,189,804
2025-09-26	13.610	14.020	13.580	13.720	13.720	10,990,272
2025-09-25	14.470	14.560	13.600	13.750	13.750	18,171,536
2025-09-24	14.080	14.600	13.900	14.550	14.550	13,615,370
2025-09-23	14.130	14.340	13.540	14.050	14.050	13,308,693
2025-09-22	14.000	14.070	13.680	14.020	14.020	13,568,416
2025-09-19	13.260	14.280	13.260	13.990	13.990	24,576,451
2025-09-18	13.630	13.850	13.130	13.250	13.250	19,236,510
2025-09-17	13.250	13.590	13.250	13.520	13.520	16,414,036
2025-09-16	13.400	13.590	13.200	13.310	13.310	21,042,784
2025-09-15	13.090	13.520	12.610	13.340	13.340	41,624,763
2025-09-12	12.200	13.340	12.200	13.100	13.100	60,103,950
2025-09-11	11.030	12.130	10.980	12.130	12.130	27,677,096
2025-09-10	10.470	11.090	10.440	11.030	11.030	19,244,484
2025-09-09	10.240	10.540	10.150	10.470	10.470	9,693,707
2025-09-08	10.200	10.380	10.150	10.250	10.250	7,820,926
2025-09-05	10.140	10.250	9.910	10.220	10.220	8,868,249
2025-09-04	10.510	10.530	9.970	10.120	10.120	13,698,700
2025-09-03	10.990	11.000	10.500	10.530	10.530	13,955,807
2025-09-02	10.940	11.050	10.700	10.900	10.900	16,020,507
2025-09-01	11.200	11.450	10.770	10.960	10.960	43,441,384
2025-08-29	10.440	11.210	9.950	11.210	11.210	71,694,587
2025-08-28	10.060	10.240	9.750	10.190	10.190	12,819,753
2025-08-27	10.290	10.350	10.050	10.060	10.060	12,021,470
2025-08-26	10.220	10.350	10.200	10.230	10.230	7,354,701
2025-08-25	10.230	10.300	10.160	10.220	10.220	9,271,980
2025-08-22	10.260	10.440	10.150	10.230	10.230	8,349,130
2025-08-21	10.160	10.590	10.130	10.200	10.200	14,676,348
2025-08-20	9.980	10.140	9.900	10.140	10.140	8,196,764
2025-08-19	9.920	10.070	9.840	9.980	9.980	7,423,514
2025-08-18	10.100	10.120	9.710	9.930	9.930	14,440,505
2025-08-15	10.050	10.250	9.990	10.120	10.120	6,153,200
2025-08-14	10.520	10.530	10.100	10.130	10.130	10,262,364
2025-08-13	10.360	10.540	10.310	10.490	10.490	7,334,850
2025-08-12	10.290	10.400	10.270	10.370	10.370	4,467,497
2025-08-11	10.340	10.380	10.260	10.310	10.310	7,086,301
2025-08-08	10.230	10.450	10.210	10.300	10.300	5,174,636
2025-08-07	10.370	10.430	10.090	10.270	10.270	8,643,560
2025-08-06	10.400	10.570	10.320	10.380	10.380	7,988,775
2025-08-05	10.300	10.550	10.260	10.400	10.400	6,352,480
2025-08-04	10.300	10.370	10.180	10.310	10.310	6,179,330
2025-08-01	10.400	10.480	10.280	10.300	10.300	5,472,270
2025-07-31	10.550	10.650	10.330	10.400	10.400	8,433,643
2025-07-30	10.650	10.780	10.530	10.570	10.570	7,626,440
2025-07-29	10.550	10.820	10.510	10.640	10.640	11,065,946
2025-07-28	11.000	11.010	10.410	10.540	10.540	26,261,073
2025-07-25	11.400	11.400	11.140	11.170	11.170	8,282,001
2025-07-24	11.270	11.480	11.250	11.410	11.410	6,710,214

← NewerPage 5 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.