Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.060 | 8.060 | 7.900 | 7.940 | 7.940 | 3,819,510 |
| 2025-01-21 | 8.140 | 8.180 | 8.020 | 8.070 | 8.070 | 3,820,401 |
| 2025-01-20 | 8.120 | 8.200 | 8.070 | 8.130 | 8.130 | 3,346,300 |
| 2025-01-17 | 8.000 | 8.140 | 7.930 | 8.120 | 8.120 | 3,819,859 |
| 2025-01-16 | 8.000 | 8.160 | 7.960 | 8.010 | 8.010 | 4,704,521 |
| 2025-01-15 | 7.930 | 8.070 | 7.920 | 8.020 | 8.020 | 3,265,200 |
| 2025-01-14 | 7.830 | 8.030 | 7.830 | 7.990 | 7.990 | 4,555,600 |
| 2025-01-13 | 7.780 | 7.880 | 7.660 | 7.830 | 7.830 | 3,664,100 |
| 2025-01-10 | 8.000 | 8.090 | 7.850 | 7.860 | 7.860 | 3,373,300 |
| 2025-01-09 | 8.100 | 8.160 | 8.000 | 8.040 | 8.040 | 3,833,567 |
| 2025-01-08 | 8.400 | 8.400 | 7.960 | 8.150 | 8.150 | 5,827,140 |
| 2025-01-07 | 8.240 | 8.400 | 8.150 | 8.400 | 8.400 | 3,361,802 |
| 2025-01-06 | 8.200 | 8.320 | 8.030 | 8.240 | 8.240 | 4,547,679 |
| 2025-01-03 | 8.530 | 8.670 | 8.200 | 8.220 | 8.220 | 6,952,967 |
| 2025-01-02 | 8.570 | 8.690 | 8.370 | 8.500 | 8.500 | 5,722,972 |
| 2024-12-31 | 8.830 | 9.020 | 8.580 | 8.620 | 8.620 | 5,285,577 |
| 2024-12-30 | 8.870 | 8.890 | 8.700 | 8.800 | 8.800 | 4,717,127 |
| 2024-12-27 | 8.680 | 8.980 | 8.650 | 8.870 | 8.870 | 6,406,403 |
| 2024-12-26 | 8.660 | 8.790 | 8.640 | 8.680 | 8.680 | 4,040,227 |
| 2024-12-25 | 8.760 | 8.820 | 8.520 | 8.740 | 8.740 | 6,408,656 |
| 2024-12-24 | 8.800 | 8.810 | 8.600 | 8.760 | 8.760 | 4,925,436 |
| 2024-12-23 | 9.280 | 9.280 | 8.670 | 8.700 | 8.700 | 12,297,001 |
| 2024-12-20 | 9.150 | 9.430 | 9.150 | 9.230 | 9.230 | 5,870,845 |
| 2024-12-19 | 9.200 | 9.290 | 9.030 | 9.230 | 9.230 | 8,086,000 |
| 2024-12-18 | 9.420 | 9.580 | 9.230 | 9.300 | 9.300 | 8,853,494 |
| 2024-12-17 | 9.940 | 9.950 | 9.400 | 9.440 | 9.440 | 13,005,373 |
| 2024-12-16 | 9.600 | 10.220 | 9.540 | 9.940 | 9.940 | 21,919,143 |
| 2024-12-13 | 9.450 | 9.740 | 9.400 | 9.600 | 9.600 | 15,448,489 |
| 2024-12-12 | 9.690 | 9.690 | 9.340 | 9.520 | 9.520 | 14,780,531 |
| 2024-12-11 | 9.340 | 9.640 | 9.280 | 9.640 | 9.640 | 15,683,166 |
| 2024-12-10 | 9.570 | 9.570 | 9.270 | 9.280 | 9.280 | 11,257,169 |
| 2024-12-09 | 9.290 | 9.380 | 9.180 | 9.360 | 9.360 | 8,171,365 |
| 2024-12-06 | 9.160 | 9.340 | 9.140 | 9.290 | 9.290 | 9,307,802 |
| 2024-12-05 | 9.000 | 9.250 | 8.940 | 9.140 | 9.140 | 7,224,202 |
| 2024-12-04 | 9.210 | 9.320 | 8.950 | 9.010 | 9.010 | 10,152,699 |
| 2024-12-03 | 9.160 | 9.490 | 9.000 | 9.230 | 9.230 | 16,951,412 |
| 2024-12-02 | 8.970 | 9.280 | 8.900 | 9.080 | 9.080 | 14,597,926 |
| 2024-11-29 | 8.650 | 8.970 | 8.630 | 8.820 | 8.820 | 15,293,492 |
| 2024-11-28 | 8.570 | 8.750 | 8.490 | 8.640 | 8.640 | 8,298,256 |
| 2024-11-27 | 8.550 | 8.580 | 8.220 | 8.580 | 8.580 | 7,603,379 |
| 2024-11-26 | 8.620 | 8.780 | 8.520 | 8.540 | 8.540 | 7,819,373 |
| 2024-11-25 | 8.420 | 8.780 | 8.390 | 8.630 | 8.630 | 16,507,663 |
| 2024-11-22 | 8.570 | 8.650 | 8.370 | 8.390 | 8.390 | 9,396,586 |
| 2024-11-21 | 8.500 | 8.620 | 8.450 | 8.560 | 8.560 | 7,486,743 |
| 2024-11-20 | 8.360 | 8.580 | 8.290 | 8.490 | 8.490 | 6,879,764 |
| 2024-11-19 | 8.250 | 8.340 | 8.180 | 8.340 | 8.340 | 6,961,629 |
| 2024-11-18 | 8.400 | 8.420 | 8.200 | 8.240 | 8.240 | 8,970,512 |
| 2024-11-15 | 8.440 | 8.610 | 8.300 | 8.310 | 8.310 | 9,134,896 |
| 2024-11-14 | 8.750 | 8.760 | 8.380 | 8.410 | 8.410 | 16,369,334 |
| 2024-11-13 | 8.400 | 8.990 | 8.400 | 8.750 | 8.750 | 28,719,421 |
| 2024-11-12 | 8.560 | 8.570 | 8.290 | 8.350 | 8.350 | 10,118,680 |
| 2024-11-11 | 8.460 | 8.580 | 8.410 | 8.550 | 8.550 | 8,457,232 |
| 2024-11-08 | 8.800 | 8.800 | 8.400 | 8.460 | 8.460 | 12,849,501 |
| 2024-11-07 | 8.380 | 8.600 | 8.300 | 8.590 | 8.590 | 14,255,848 |
| 2024-11-06 | 8.310 | 8.480 | 8.190 | 8.370 | 8.370 | 13,750,997 |
| 2024-11-05 | 8.060 | 8.270 | 8.050 | 8.270 | 8.270 | 9,432,406 |
| 2024-11-04 | 8.030 | 8.100 | 7.980 | 8.100 | 8.100 | 6,201,285 |
| 2024-11-01 | 8.400 | 8.430 | 8.040 | 8.050 | 8.050 | 11,026,866 |
| 2024-10-31 | 8.170 | 8.450 | 8.130 | 8.360 | 8.360 | 15,472,790 |
| 2024-10-30 | 7.970 | 8.180 | 7.960 | 8.130 | 8.130 | 7,424,056 |
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.