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
2025-07-23	11.460	11.650	11.270	11.320	11.320	9,239,819
2025-07-22	11.390	11.650	11.240	11.520	11.520	11,097,316
2025-07-21	11.000	11.450	10.990	11.310	11.310	11,289,282
2025-07-18	11.020	11.020	10.880	10.960	10.960	4,365,200
2025-07-17	10.970	11.020	10.890	10.960	10.960	4,054,639
2025-07-16	10.930	11.030	10.820	10.960	10.960	4,832,222
2025-07-15	10.850	11.030	10.800	10.910	10.910	5,677,414
2025-07-14	11.150	11.190	10.800	10.970	10.970	8,376,353
2025-07-11	11.080	11.180	11.030	11.120	11.120	6,411,714
2025-07-10	11.050	11.140	10.890	11.090	11.090	7,363,681
2025-07-09	11.030	11.180	10.980	11.010	11.010	5,551,202
2025-07-08	10.960	11.270	10.960	11.130	11.130	8,516,362
2025-07-07	10.580	11.170	10.510	11.080	11.080	16,714,519
2025-07-04	10.890	11.020	10.470	10.540	10.540	12,969,300
2025-07-03	10.880	11.160	10.780	10.980	10.980	9,774,194
2025-07-02	11.040	11.120	10.670	10.780	10.780	10,397,215
2025-07-01	11.380	11.420	11.080	11.120	11.120	13,915,651
2025-06-30	10.830	11.460	10.800	11.380	11.380	22,829,970
2025-06-27	10.660	10.830	10.500	10.730	10.730	11,858,542
2025-06-26	10.790	11.280	10.460	10.470	10.470	21,874,199
2025-06-25	10.700	10.850	10.680	10.810	10.810	7,695,199
2025-06-24	10.560	10.840	10.560	10.780	10.780	9,454,602
2025-06-23	10.100	10.760	10.080	10.660	10.660	16,317,455
2025-06-20	10.320	10.420	10.100	10.120	10.120	9,031,226
2025-06-19	10.920	10.950	10.400	10.410	10.410	14,020,589
2025-06-18	10.970	11.020	10.830	10.960	10.960	8,396,086
2025-06-17	11.020	11.040	10.830	11.000	11.000	12,182,483
2025-06-16	10.380	11.180	10.380	11.010	11.010	20,448,864
2025-06-13	10.240	10.410	10.080	10.390	10.390	16,692,548
2025-06-12	10.270	10.400	10.180	10.280	10.280	8,289,559
2025-06-11	10.280	10.440	10.250	10.310	10.310	8,874,965
2025-06-10	10.340	10.380	10.110	10.370	10.370	15,927,013
2025-06-09	10.020	10.330	9.960	10.240	10.240	17,753,071
2025-06-06	9.640	10.000	9.630	9.960	9.960	12,512,615
2025-06-05	9.770	9.790	9.520	9.640	9.640	8,448,482
2025-06-04	9.690	9.800	9.600	9.730	9.730	9,690,693
2025-06-03	9.490	9.720	9.440	9.690	9.690	8,106,901
2025-05-30	9.600	9.640	9.470	9.490	9.490	6,288,100
2025-05-29	9.430	9.770	9.420	9.620	9.620	11,682,500
2025-05-28	9.410	9.510	9.380	9.430	9.430	3,612,100
2025-05-27	9.390	9.460	9.320	9.430	9.430	3,432,209
2025-05-26	9.230	9.550	9.220	9.400	9.400	5,914,600
2025-05-23	9.400	9.420	9.230	9.230	9.230	4,899,200
2025-05-22	9.230	9.560	9.230	9.320	9.320	7,376,681
2025-05-21	9.350	9.390	9.240	9.280	9.280	3,636,700
2025-05-20	9.400	9.460	9.320	9.350	9.350	4,563,700
2025-05-19	9.290	9.440	9.280	9.380	9.380	5,020,463
2025-05-16	9.350	9.390	9.270	9.310	9.310	3,260,100
2025-05-15	9.380	9.400	9.300	9.310	9.310	3,248,951
2025-05-14	9.480	9.500	9.300	9.380	9.380	5,156,784
2025-05-13	9.550	9.620	9.430	9.460	9.460	6,156,800
2025-05-12	9.560	9.560	9.410	9.530	9.530	6,604,371
2025-05-09	9.450	9.630	9.410	9.540	9.540	7,431,217
2025-05-08	9.450	9.500	9.370	9.450	9.450	5,218,758
2025-05-07	9.570	9.620	9.400	9.430	9.430	7,129,098
2025-05-06	9.510	9.580	9.380	9.520	9.520	10,011,812
2025-04-30	9.120	9.540	9.100	9.460	9.460	17,994,713
2025-04-29	8.920	9.140	8.870	9.110	9.110	7,231,127
2025-04-28	8.870	9.040	8.770	8.910	8.910	4,914,617
2025-04-25	8.660	9.050	8.620	8.870	8.870	7,611,068

← NewerPage 6 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.