I-TEK ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32.180 | 33.270 | 31.710 | 33.100 | 32.800 | 438,108 |
| 2024-04-24 | 31.200 | 32.220 | 30.750 | 31.930 | 31.641 | 376,795 |
| 2024-04-23 | 30.630 | 31.680 | 30.000 | 30.900 | 30.620 | 298,834 |
| 2024-04-22 | 30.650 | 31.630 | 29.800 | 30.300 | 30.026 | 285,385 |
| 2024-04-19 | 30.330 | 32.930 | 30.200 | 30.940 | 30.660 | 502,879 |
| 2024-04-18 | 29.140 | 30.330 | 28.520 | 29.700 | 29.431 | 263,547 |
| 2024-04-17 | 28.200 | 29.680 | 28.200 | 29.150 | 28.886 | 307,422 |
| 2024-04-16 | 29.120 | 29.570 | 27.660 | 28.000 | 27.746 | 254,367 |
| 2024-04-15 | 31.430 | 31.790 | 29.810 | 30.180 | 29.907 | 255,079 |
| 2024-04-12 | 34.340 | 34.440 | 31.560 | 31.900 | 31.611 | 352,205 |
| 2024-04-11 | 32.580 | 34.180 | 32.580 | 33.630 | 33.325 | 163,433 |
| 2024-04-10 | 35.010 | 35.190 | 32.830 | 33.570 | 33.266 | 210,407 |
| 2024-04-09 | 35.350 | 35.380 | 34.600 | 35.050 | 34.733 | 140,191 |
| 2024-04-08 | 36.210 | 36.210 | 34.420 | 34.920 | 34.604 | 241,369 |
| 2024-04-03 | 37.190 | 37.190 | 36.030 | 36.200 | 35.872 | 167,036 |
| 2024-04-02 | 37.600 | 37.600 | 36.400 | 36.870 | 36.536 | 198,607 |
| 2024-04-01 | 37.150 | 37.690 | 36.510 | 37.270 | 36.932 | 311,722 |
| 2024-03-29 | 36.900 | 37.700 | 36.300 | 36.900 | 36.566 | 196,319 |
| 2024-03-28 | 36.020 | 37.680 | 36.020 | 36.710 | 36.378 | 323,462 |
| 2024-03-27 | 37.430 | 37.560 | 36.600 | 36.770 | 36.437 | 287,292 |
| 2024-03-26 | 36.820 | 38.100 | 36.310 | 37.820 | 37.477 | 393,431 |
| 2024-03-25 | 38.580 | 38.580 | 36.110 | 36.810 | 36.477 | 350,276 |
| 2024-03-22 | 38.600 | 39.300 | 37.960 | 38.580 | 38.231 | 501,805 |
| 2024-03-21 | 39.030 | 39.800 | 38.800 | 39.120 | 38.766 | 436,870 |
| 2024-03-20 | 39.590 | 39.880 | 38.550 | 38.900 | 38.548 | 724,162 |
| 2024-03-19 | 40.620 | 40.800 | 39.580 | 39.600 | 39.241 | 842,680 |
| 2024-03-18 | 41.440 | 41.590 | 39.480 | 41.230 | 40.857 | 1,438,502 |
| 2024-03-15 | 36.780 | 40.480 | 36.110 | 40.010 | 39.648 | 1,629,595 |
| 2024-03-14 | 36.000 | 37.480 | 35.550 | 36.780 | 36.447 | 974,361 |
| 2024-03-13 | 35.330 | 36.500 | 35.000 | 35.600 | 35.278 | 777,383 |
| 2024-03-12 | 35.260 | 35.660 | 34.410 | 35.320 | 35.000 | 590,624 |
| 2024-03-11 | 34.080 | 35.800 | 33.020 | 35.400 | 35.079 | 1,079,483 |
| 2024-03-08 | 32.800 | 33.630 | 32.500 | 33.420 | 33.117 | 372,931 |
| 2024-03-07 | 33.150 | 34.430 | 32.440 | 32.880 | 32.582 | 565,960 |
| 2024-03-06 | 32.100 | 33.660 | 32.030 | 33.150 | 32.850 | 508,556 |
| 2024-03-05 | 33.100 | 33.590 | 32.170 | 32.300 | 32.007 | 703,305 |
| 2024-03-04 | 34.610 | 34.900 | 32.820 | 33.540 | 33.236 | 601,138 |
| 2024-03-01 | 32.200 | 37.100 | 32.200 | 34.600 | 34.287 | 1,568,968 |
| 2024-02-29 | 30.320 | 32.800 | 30.320 | 32.290 | 31.998 | 652,251 |
| 2024-02-28 | 35.010 | 35.870 | 31.260 | 31.300 | 31.017 | 1,324,717 |
| 2024-02-27 | 32.500 | 34.700 | 32.000 | 34.560 | 34.247 | 1,054,996 |
| 2024-02-26 | 32.000 | 33.350 | 31.650 | 32.570 | 32.275 | 1,148,126 |
| 2024-02-23 | 31.010 | 31.770 | 30.380 | 31.700 | 31.413 | 721,454 |
| 2024-02-22 | 29.600 | 30.940 | 29.400 | 30.520 | 30.244 | 713,397 |
| 2024-02-21 | 28.590 | 30.680 | 28.280 | 29.900 | 29.629 | 883,200 |
| 2024-02-20 | 28.510 | 28.770 | 27.850 | 28.630 | 28.371 | 683,741 |
| 2024-02-19 | 28.390 | 29.130 | 27.510 | 28.540 | 28.282 | 1,492,304 |
| 2024-02-08 | 24.800 | 29.180 | 24.170 | 28.390 | 28.133 | 1,253,318 |
| 2024-02-07 | 26.230 | 26.230 | 24.110 | 25.060 | 24.833 | 1,205,201 |
| 2024-02-06 | 25.380 | 26.800 | 23.490 | 26.310 | 26.072 | 940,304 |
| 2024-02-05 | 28.900 | 28.900 | 24.420 | 25.380 | 25.150 | 958,141 |
| 2024-02-02 | 30.410 | 31.140 | 27.480 | 28.090 | 27.836 | 863,483 |
| 2024-02-01 | 30.100 | 31.200 | 29.740 | 30.030 | 29.758 | 706,189 |
| 2024-01-31 | 33.320 | 33.880 | 30.840 | 31.100 | 30.818 | 605,067 |
| 2024-01-30 | 34.350 | 34.660 | 33.430 | 33.500 | 33.197 | 419,247 |
| 2024-01-29 | 35.480 | 36.130 | 34.160 | 34.500 | 34.188 | 762,452 |
| 2024-01-26 | 36.170 | 37.100 | 34.770 | 35.120 | 34.802 | 829,423 |
| 2024-01-25 | 35.530 | 36.650 | 34.900 | 36.310 | 35.981 | 670,226 |
| 2024-01-24 | 35.630 | 36.290 | 33.900 | 35.330 | 35.010 | 684,699 |
| 2024-01-23 | 36.220 | 36.540 | 35.190 | 35.730 | 35.406 | 893,465 |
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.