Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.660 | 9.050 | 8.620 | 8.870 | 8.870 | 7,611,068 |
| 2025-04-24 | 8.710 | 8.750 | 8.600 | 8.670 | 8.670 | 2,802,160 |
| 2025-04-23 | 8.800 | 8.830 | 8.650 | 8.710 | 8.710 | 3,158,590 |
| 2025-04-22 | 8.710 | 8.810 | 8.670 | 8.750 | 8.750 | 4,128,600 |
| 2025-04-21 | 8.720 | 8.760 | 8.650 | 8.700 | 8.700 | 2,711,200 |
| 2025-04-18 | 8.750 | 8.800 | 8.580 | 8.730 | 8.730 | 3,306,014 |
| 2025-04-17 | 8.410 | 8.830 | 8.410 | 8.680 | 8.680 | 6,044,879 |
| 2025-04-16 | 8.450 | 8.570 | 8.420 | 8.480 | 8.480 | 3,488,491 |
| 2025-04-15 | 8.550 | 8.610 | 8.450 | 8.490 | 8.490 | 2,617,800 |
| 2025-04-14 | 8.400 | 8.570 | 8.330 | 8.550 | 8.550 | 5,807,437 |
| 2025-04-11 | 8.220 | 8.390 | 8.160 | 8.300 | 8.300 | 4,600,400 |
| 2025-04-10 | 8.360 | 8.410 | 8.210 | 8.220 | 8.220 | 6,612,820 |
| 2025-04-09 | 7.990 | 8.290 | 7.600 | 8.240 | 8.240 | 7,726,465 |
| 2025-04-08 | 8.200 | 8.260 | 7.870 | 8.070 | 8.070 | 9,758,442 |
| 2025-04-07 | 8.600 | 8.600 | 8.150 | 8.150 | 8.150 | 10,717,500 |
| 2025-04-03 | 9.030 | 9.160 | 9.010 | 9.060 | 9.060 | 3,066,073 |
| 2025-04-02 | 9.030 | 9.190 | 9.030 | 9.080 | 9.080 | 3,326,800 |
| 2025-04-01 | 9.030 | 9.200 | 9.030 | 9.070 | 9.070 | 4,238,600 |
| 2025-03-31 | 9.300 | 9.320 | 8.910 | 9.040 | 9.040 | 7,040,700 |
| 2025-03-28 | 9.250 | 9.390 | 9.250 | 9.360 | 9.360 | 5,209,420 |
| 2025-03-27 | 9.390 | 9.410 | 9.240 | 9.310 | 9.310 | 4,745,594 |
| 2025-03-26 | 9.210 | 9.410 | 9.160 | 9.370 | 9.370 | 7,677,800 |
| 2025-03-25 | 9.030 | 9.280 | 8.950 | 9.200 | 9.200 | 7,568,600 |
| 2025-03-24 | 9.330 | 9.350 | 8.850 | 9.050 | 9.050 | 9,900,800 |
| 2025-03-21 | 9.480 | 9.490 | 9.270 | 9.280 | 9.280 | 6,424,820 |
| 2025-03-20 | 9.350 | 9.630 | 9.350 | 9.480 | 9.480 | 8,445,585 |
| 2025-03-19 | 9.330 | 9.490 | 9.240 | 9.400 | 9.400 | 6,839,262 |
| 2025-03-18 | 9.360 | 9.480 | 9.270 | 9.340 | 9.340 | 7,156,088 |
| 2025-03-17 | 9.340 | 9.470 | 9.340 | 9.390 | 9.390 | 6,640,100 |
| 2025-03-14 | 9.420 | 9.430 | 9.260 | 9.350 | 9.350 | 7,195,743 |
| 2025-03-13 | 9.330 | 9.450 | 9.190 | 9.430 | 9.430 | 11,540,000 |
| 2025-03-12 | 9.070 | 9.680 | 9.070 | 9.310 | 9.310 | 25,244,829 |
| 2025-03-11 | 8.760 | 9.030 | 8.740 | 9.010 | 9.010 | 9,657,865 |
| 2025-03-10 | 8.750 | 8.890 | 8.750 | 8.800 | 8.800 | 5,175,225 |
| 2025-03-07 | 8.820 | 8.880 | 8.730 | 8.770 | 8.770 | 6,422,100 |
| 2025-03-06 | 8.900 | 8.920 | 8.800 | 8.860 | 8.860 | 8,723,720 |
| 2025-03-05 | 8.840 | 8.890 | 8.730 | 8.860 | 8.860 | 4,870,100 |
| 2025-03-04 | 8.740 | 8.860 | 8.690 | 8.840 | 8.840 | 4,602,323 |
| 2025-03-03 | 8.810 | 8.860 | 8.700 | 8.770 | 8.770 | 6,099,100 |
| 2025-02-28 | 8.960 | 8.980 | 8.720 | 8.750 | 8.750 | 7,627,850 |
| 2025-02-27 | 8.970 | 9.090 | 8.930 | 9.010 | 9.010 | 8,768,290 |
| 2025-02-26 | 8.940 | 9.040 | 8.910 | 8.980 | 8.980 | 9,069,187 |
| 2025-02-25 | 9.070 | 9.080 | 8.920 | 8.950 | 8.950 | 7,790,517 |
| 2025-02-24 | 8.880 | 9.200 | 8.880 | 9.160 | 9.160 | 11,127,346 |
| 2025-02-21 | 9.100 | 9.130 | 8.940 | 8.970 | 8.970 | 9,532,609 |
| 2025-02-20 | 9.010 | 9.260 | 8.940 | 9.130 | 9.130 | 9,636,550 |
| 2025-02-19 | 8.820 | 9.240 | 8.800 | 8.990 | 8.990 | 10,917,625 |
| 2025-02-18 | 9.190 | 9.220 | 8.800 | 8.870 | 8.870 | 15,021,857 |
| 2025-02-17 | 9.110 | 9.270 | 9.080 | 9.190 | 9.190 | 11,651,195 |
| 2025-02-14 | 9.190 | 9.280 | 9.040 | 9.220 | 9.220 | 14,056,893 |
| 2025-02-13 | 9.010 | 9.200 | 8.940 | 9.180 | 9.180 | 15,709,841 |
| 2025-02-12 | 8.950 | 9.120 | 8.860 | 9.120 | 9.120 | 14,437,163 |
| 2025-02-11 | 8.870 | 9.130 | 8.720 | 9.050 | 9.050 | 30,653,332 |
| 2025-02-10 | 8.180 | 8.970 | 8.180 | 8.970 | 8.970 | 40,640,667 |
| 2025-02-07 | 8.080 | 8.200 | 8.040 | 8.150 | 8.150 | 6,315,525 |
| 2025-02-06 | 8.010 | 8.100 | 7.990 | 8.090 | 8.090 | 4,122,160 |
| 2025-02-05 | 8.120 | 8.140 | 8.000 | 8.060 | 8.060 | 2,903,911 |
| 2025-01-27 | 8.120 | 8.210 | 8.000 | 8.050 | 8.050 | 3,669,101 |
| 2025-01-24 | 7.990 | 8.090 | 7.900 | 8.060 | 8.060 | 3,485,210 |
| 2025-01-23 | 8.010 | 8.130 | 7.970 | 7.970 | 7.970 | 3,864,800 |
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.