I-TEK ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	81.500	81.500	73.460	79.210	79.210	2,627,883
2026-10-16	121.91	121.91	111.51	113.00	113.00	1,977,912
2026-10-15	120.21	121.99	116.07	118.50	118.50	1,557,819
2026-10-14	135.01	135.01	124.32	126.13	126.13	1,763,046
2026-10-13	130.30	137.15	125.32	134.10	134.10	1,301,251
2026-10-12	132.50	139.63	126.11	136.00	136.00	1,350,132
2026-10-09	133.65	135.78	125.06	132.65	132.65	1,410,976
2026-10-08	148.54	148.54	134.00	135.43	135.43	1,363,535
2026-09-30	154.00	156.26	144.06	144.79	144.79	964,903
2026-09-29	148.66	155.00	148.66	152.62	152.62	771,254
2026-09-28	164.02	165.67	150.03	151.80	151.80	1,148,593
2026-09-24	172.22	172.22	165.01	165.04	165.04	948,878
2026-09-23	175.51	176.00	169.30	172.46	172.46	1,213,674
2026-09-22	172.98	179.42	169.00	172.07	172.07	1,706,691
2026-09-21	175.76	179.27	169.01	169.01	169.01	1,527,231
2026-09-18	165.79	174.99	159.68	170.29	170.29	1,541,592
2026-09-17	158.93	162.72	157.52	158.06	158.06	944,815
2026-09-16	152.78	161.47	151.85	159.90	159.90	1,404,386
2026-09-15	152.75	157.37	149.59	151.02	151.02	903,969
2026-09-14	146.39	153.98	143.00	151.94	151.94	902,706
2026-09-11	149.03	149.99	142.00	148.81	148.81	865,644
2026-09-10	153.23	154.86	150.30	151.05	151.05	736,442
2026-09-09	153.88	159.50	152.35	154.27	154.27	1,023,332
2026-09-08	154.55	158.87	151.00	152.26	152.26	1,194,695
2026-09-07	150.95	157.33	149.75	155.92	155.92	1,176,148
2026-09-04	159.57	163.79	147.30	149.46	149.46	1,608,367
2026-09-03	158.10	161.38	155.05	157.50	157.50	995,340
2026-09-02	158.53	161.80	156.53	157.51	157.51	1,084,960
2026-09-01	173.95	173.95	157.00	161.15	161.15	1,841,306
2026-08-31	161.18	171.97	160.26	171.90	171.90	1,192,535
2026-08-28	172.94	172.94	164.55	165.72	165.72	1,360,408
2026-08-27	168.44	176.16	165.65	173.40	173.40	1,551,693
2026-08-26	171.00	175.49	164.11	167.65	167.65	1,579,078
2026-08-25	166.05	177.17	160.17	173.69	173.69	2,101,763
2026-08-24	168.50	173.46	164.02	169.00	169.00	1,790,708
2026-08-21	166.29	177.77	162.29	168.90	168.90	1,892,762
2026-08-20	164.77	169.80	157.72	166.84	166.84	2,209,137
2026-08-19	180.14	182.00	158.58	161.45	161.45	3,110,979
2026-08-18	179.92	187.47	166.90	185.00	185.00	3,045,073
2026-08-17	159.44	177.57	159.02	176.40	176.40	2,417,435
2026-08-14	160.70	160.88	154.50	158.80	158.80	1,054,711
2026-08-13	159.05	167.44	156.45	156.51	156.51	1,650,979
2026-08-12	152.50	162.00	150.23	158.22	158.22	1,609,927
2026-08-11	151.15	155.69	145.00	152.52	152.52	1,731,310
2026-08-10	157.90	160.47	151.00	155.55	155.55	1,542,971
2026-08-07	149.99	164.99	147.38	158.00	158.00	2,149,215
2026-08-06	142.48	154.43	139.00	149.99	149.99	2,170,028
2026-08-05	126.97	147.80	126.97	143.43	143.43	2,485,946
2026-08-04	119.90	127.87	116.66	126.41	126.41	1,921,024
2026-08-03	125.84	128.12	116.88	118.48	118.48	1,852,034
2026-07-31	134.28	137.45	125.06	125.18	125.18	1,952,668
2026-07-30	133.98	134.98	118.49	121.90	121.90	2,069,570
2026-07-29	142.34	143.51	127.37	134.50	134.50	2,099,531
2026-07-28	155.00	158.42	140.80	142.91	142.91	2,011,377
2026-07-27	154.21	156.26	145.00	152.97	152.97	1,903,388
2026-07-24	146.81	154.69	144.02	151.19	151.19	1,886,711
2026-07-23	156.41	156.41	144.02	146.81	146.81	1,835,704
2026-07-22	166.98	174.00	152.50	154.13	154.13	2,246,824
2026-07-21	140.94	165.80	127.91	165.77	165.77	3,367,094
2026-07-20	176.12	176.12	135.51	138.17	138.17	3,149,830

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-07	0.1429 CNY
2024-07-05	0.1429 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.