I-TEK ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 28.400 | 28.850 | 28.100 | 28.100 | 28.018 | 267,119 |
| 2024-07-23 | 30.030 | 30.030 | 28.400 | 28.440 | 28.357 | 341,016 |
| 2024-07-22 | 29.560 | 30.070 | 29.390 | 29.810 | 29.723 | 244,902 |
| 2024-07-19 | 28.570 | 29.650 | 28.020 | 29.320 | 29.235 | 317,980 |
| 2024-07-18 | 28.880 | 28.880 | 27.560 | 28.570 | 28.487 | 445,576 |
| 2024-07-17 | 29.700 | 29.700 | 28.720 | 28.870 | 28.786 | 276,504 |
| 2024-07-16 | 29.030 | 29.500 | 28.510 | 29.460 | 29.374 | 293,532 |
| 2024-07-15 | 30.310 | 30.340 | 28.880 | 29.030 | 28.946 | 338,623 |
| 2024-07-12 | 30.170 | 31.080 | 30.170 | 30.310 | 30.222 | 277,330 |
| 2024-07-11 | 30.370 | 31.200 | 30.080 | 30.700 | 30.611 | 542,273 |
| 2024-07-10 | 30.000 | 30.390 | 29.580 | 29.890 | 29.803 | 387,770 |
| 2024-07-09 | 29.010 | 30.150 | 28.700 | 29.750 | 29.663 | 508,167 |
| 2024-07-08 | 30.500 | 30.690 | 29.100 | 29.110 | 29.025 | 491,153 |
| 2024-07-05 | 32.110 | 32.870 | 30.600 | 30.710 | 30.621 | 507,684 |
| 2024-07-04 | 32.460 | 33.910 | 32.280 | 32.300 | 32.007 | 459,117 |
| 2024-07-03 | 32.310 | 33.200 | 32.020 | 32.450 | 32.156 | 311,337 |
| 2024-07-02 | 32.590 | 33.200 | 32.300 | 32.430 | 32.136 | 423,761 |
| 2024-07-01 | 33.370 | 34.570 | 32.370 | 33.250 | 32.949 | 594,492 |
| 2024-06-28 | 34.980 | 35.730 | 33.600 | 33.630 | 33.325 | 628,607 |
| 2024-06-27 | 35.600 | 35.950 | 34.120 | 34.390 | 34.079 | 552,739 |
| 2024-06-26 | 35.410 | 36.080 | 34.110 | 36.060 | 35.733 | 713,220 |
| 2024-06-25 | 37.520 | 38.070 | 35.600 | 35.640 | 35.317 | 822,650 |
| 2024-06-24 | 39.970 | 39.970 | 37.030 | 37.930 | 37.586 | 1,228,985 |
| 2024-06-21 | 37.500 | 40.650 | 36.030 | 40.390 | 40.024 | 1,910,464 |
| 2024-06-20 | 36.400 | 39.510 | 36.030 | 38.400 | 38.052 | 1,771,449 |
| 2024-06-19 | 36.790 | 37.050 | 35.550 | 36.400 | 36.070 | 502,002 |
| 2024-06-18 | 36.550 | 37.060 | 36.230 | 36.800 | 36.467 | 554,306 |
| 2024-06-17 | 36.050 | 37.370 | 35.600 | 36.800 | 36.467 | 643,942 |
| 2024-06-14 | 37.000 | 38.000 | 36.150 | 36.730 | 36.397 | 659,912 |
| 2024-06-13 | 33.950 | 38.990 | 33.910 | 38.000 | 37.656 | 1,096,142 |
| 2024-06-12 | 33.340 | 34.550 | 33.340 | 34.460 | 34.148 | 222,444 |
| 2024-06-11 | 33.500 | 33.930 | 32.050 | 33.600 | 33.296 | 339,774 |
| 2024-06-07 | 32.010 | 33.780 | 32.010 | 33.600 | 33.296 | 324,145 |
| 2024-06-06 | 33.020 | 33.490 | 31.800 | 32.120 | 31.829 | 208,451 |
| 2024-06-05 | 33.550 | 33.910 | 32.810 | 33.000 | 32.701 | 135,654 |
| 2024-06-04 | 34.960 | 34.970 | 32.510 | 34.000 | 33.692 | 364,945 |
| 2024-06-03 | 36.200 | 36.390 | 34.000 | 34.600 | 34.287 | 364,505 |
| 2024-05-31 | 34.230 | 36.140 | 34.210 | 35.740 | 35.416 | 361,146 |
| 2024-05-30 | 35.000 | 35.390 | 34.240 | 34.470 | 34.158 | 228,967 |
| 2024-05-29 | 35.540 | 36.100 | 35.010 | 35.440 | 35.119 | 155,797 |
| 2024-05-28 | 36.000 | 36.250 | 35.440 | 35.880 | 35.555 | 233,565 |
| 2024-05-27 | 35.500 | 36.500 | 34.500 | 36.400 | 36.070 | 288,490 |
| 2024-05-24 | 35.010 | 36.550 | 35.010 | 35.730 | 35.406 | 287,896 |
| 2024-05-23 | 36.530 | 36.530 | 34.900 | 36.170 | 35.842 | 364,096 |
| 2024-05-22 | 35.460 | 36.610 | 35.020 | 36.520 | 36.189 | 413,102 |
| 2024-05-21 | 36.480 | 36.480 | 35.020 | 35.710 | 35.387 | 313,827 |
| 2024-05-20 | 34.860 | 36.220 | 34.860 | 35.940 | 35.615 | 591,705 |
| 2024-05-17 | 34.300 | 34.930 | 33.700 | 34.860 | 34.544 | 121,240 |
| 2024-05-16 | 34.700 | 34.970 | 34.300 | 34.350 | 34.039 | 81,997 |
| 2024-05-15 | 34.510 | 34.990 | 34.200 | 34.210 | 33.900 | 109,950 |
| 2024-05-14 | 34.280 | 34.920 | 33.990 | 34.750 | 34.435 | 144,002 |
| 2024-05-13 | 34.540 | 34.560 | 33.520 | 34.280 | 33.970 | 290,113 |
| 2024-05-10 | 36.600 | 36.780 | 35.000 | 35.030 | 34.713 | 309,253 |
| 2024-05-09 | 36.570 | 36.880 | 36.080 | 36.310 | 35.981 | 328,846 |
| 2024-05-08 | 36.240 | 36.870 | 36.240 | 36.590 | 36.259 | 201,705 |
| 2024-05-07 | 36.450 | 36.860 | 36.160 | 36.610 | 36.278 | 273,030 |
| 2024-05-06 | 37.000 | 37.500 | 35.700 | 36.800 | 36.467 | 702,010 |
| 2024-04-30 | 34.920 | 37.460 | 34.670 | 36.620 | 36.288 | 817,277 |
| 2024-04-29 | 33.760 | 35.300 | 33.280 | 35.000 | 34.683 | 343,754 |
| 2024-04-26 | 32.710 | 33.900 | 32.500 | 33.760 | 33.454 | 349,638 |
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.