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
2026-10-21	10.400	10.610	10.400	10.580	10.580	1,861,821
2026-10-20	10.420	10.500	10.330	10.450	10.450	988,500
2026-10-19	10.380	10.490	10.280	10.350	10.350	1,467,700
2026-10-16	10.450	10.640	10.320	10.400	10.400	2,422,664
2026-10-15	10.460	10.520	10.260	10.310	10.310	2,060,401
2026-10-14	10.650	10.860	10.450	10.620	10.620	3,458,868
2026-10-13	10.610	10.650	10.320	10.500	10.500	2,224,354
2026-10-12	10.950	10.950	10.560	10.610	10.610	1,366,936
2026-10-09	10.660	10.750	10.450	10.720	10.720	1,735,199
2026-10-08	10.660	10.800	10.590	10.680	10.680	1,875,954
2026-09-30	10.750	10.760	10.620	10.660	10.660	1,371,921
2026-09-29	10.600	10.740	10.510	10.680	10.680	1,670,812
2026-09-28	10.830	10.840	10.480	10.600	10.600	2,241,920
2026-09-24	11.010	11.140	10.820	10.830	10.830	1,979,678
2026-09-23	10.920	11.030	10.790	10.960	10.960	2,027,063
2026-09-22	11.020	11.080	10.830	10.860	10.860	1,681,050
2026-09-21	10.990	11.060	10.900	11.010	11.010	2,001,460
2026-09-18	10.990	11.020	10.870	10.950	10.950	2,616,700
2026-09-17	10.780	11.060	10.760	10.960	10.960	2,537,464
2026-09-16	10.740	11.000	10.700	10.840	10.840	1,864,348
2026-09-15	11.190	11.190	10.800	10.840	10.840	2,526,500
2026-09-14	11.200	11.240	11.080	11.110	11.110	1,360,160
2026-09-11	11.300	11.410	11.020	11.170	11.170	3,033,400
2026-09-10	11.700	11.750	11.360	11.390	11.390	3,062,300
2026-09-09	11.710	11.990	11.700	11.760	11.760	3,397,214
2026-09-08	11.830	11.890	11.590	11.800	11.800	3,299,810
2026-09-07	11.820	11.940	11.660	11.830	11.830	3,209,748
2026-09-04	11.770	12.040	11.680	11.750	11.750	3,748,151
2026-09-03	11.830	11.980	11.750	11.790	11.790	3,179,914
2026-09-02	11.930	11.930	11.740	11.750	11.750	2,463,000
2026-09-01	11.960	12.170	11.800	11.960	11.960	3,230,922
2026-08-31	11.810	12.050	11.740	11.890	11.890	2,247,203
2026-08-28	11.830	11.980	11.700	11.890	11.890	2,754,981
2026-08-27	11.900	11.990	11.740	11.840	11.840	2,355,599
2026-08-26	11.500	12.110	11.500	11.780	11.780	4,578,300
2026-08-25	11.300	11.690	11.190	11.560	11.560	3,615,174
2026-08-24	11.530	11.640	10.750	11.420	11.420	6,284,998
2026-08-21	11.850	11.880	11.390	11.470	11.470	4,786,727
2026-08-20	12.000	12.150	11.820	11.960	11.960	2,609,571
2026-08-19	12.090	12.490	11.930	12.070	11.938	5,104,240
2026-08-18	12.440	12.440	11.880	12.170	12.037	6,493,786
2026-08-17	12.400	12.500	12.020	12.350	12.215	5,219,178
2026-08-14	12.540	12.650	12.270	12.520	12.383	4,440,773
2026-08-13	12.550	12.610	12.350	12.370	12.235	3,858,487
2026-08-12	12.710	12.800	12.490	12.610	12.610	4,357,308
2026-08-11	12.850	13.200	12.630	12.650	12.650	7,328,070
2026-08-10	11.970	13.110	11.680	12.850	12.850	12,862,533
2026-08-07	12.050	12.330	11.880	11.990	11.990	10,140,848
2026-08-06	12.010	12.180	11.860	12.050	12.050	5,691,353
2026-08-05	12.140	12.450	11.910	12.000	12.000	6,602,994
2026-08-04	11.600	12.400	11.420	12.140	12.140	8,812,482
2026-08-03	11.550	11.640	11.230	11.640	11.640	6,247,838
2026-07-31	11.720	11.950	11.450	11.550	11.550	6,361,300
2026-07-30	11.720	12.080	11.480	11.490	11.490	7,095,988
2026-07-29	11.970	12.080	11.450	11.780	11.780	9,655,251
2026-07-28	11.050	12.390	11.050	12.090	12.090	14,776,807
2026-07-27	11.000	11.380	10.880	11.260	11.260	4,420,989
2026-07-24	11.280	11.600	11.010	11.010	11.010	6,636,361
2026-07-23	11.960	11.970	10.940	11.380	11.380	9,845,746
2026-07-22	12.220	12.390	11.680	11.850	11.850	9,847,229

Page 1 of 21 · 1,217 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.