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
2024-01-22	39.420	39.930	35.600	36.190	35.862	943,112
2024-01-19	41.650	41.800	39.130	39.300	38.944	1,316,739
2024-01-18	43.850	43.850	43.850	43.850	43.453	0
2024-01-17	44.990	45.240	43.850	43.850	43.453	125,740
2024-01-16	46.200	46.200	44.620	45.000	44.592	155,229
2024-01-15	46.330	46.640	45.840	45.940	45.524	169,470
2024-01-12	47.350	47.580	46.600	46.600	46.178	106,754
2024-01-11	46.660	47.800	46.330	47.550	47.119	114,047
2024-01-10	46.500	47.250	45.780	46.600	46.178	106,464
2024-01-09	47.510	47.950	46.490	46.910	46.485	119,489
2024-01-08	49.500	49.500	47.000	47.080	46.654	157,609
2024-01-05	50.180	50.330	48.330	48.830	48.388	126,465
2024-01-04	50.250	50.450	49.240	49.880	49.428	118,854
2024-01-03	50.420	50.470	49.500	50.160	49.706	145,678
2024-01-02	52.050	52.050	50.560	50.560	50.102	211,246
2023-12-29	50.060	52.300	50.040	51.920	51.450	243,864
2023-12-28	48.320	50.330	48.120	49.860	49.408	204,195
2023-12-27	47.780	48.460	47.600	48.460	48.021	146,832
2023-12-26	49.500	49.500	47.580	47.800	47.367	174,106
2023-12-25	50.200	50.520	49.520	49.660	49.210	87,765
2023-12-22	51.090	51.500	49.920	50.200	49.745	233,937
2023-12-21	50.770	51.850	49.610	51.350	50.885	148,066
2023-12-20	49.850	52.900	49.850	51.250	50.786	361,005
2023-12-19	49.120	50.230	49.000	49.970	49.517	165,208
2023-12-18	50.500	50.500	48.900	49.120	48.675	176,662
2023-12-15	51.050	51.280	50.380	50.500	50.043	169,625
2023-12-14	51.050	51.820	50.700	51.040	50.578	201,069
2023-12-13	50.980	51.980	50.100	51.300	50.835	221,865
2023-12-12	51.400	51.670	50.600	50.860	50.399	172,029
2023-12-11	51.000	51.610	50.490	51.400	50.934	248,534
2023-12-08	50.520	51.800	50.150	51.090	50.627	267,452
2023-12-07	50.550	51.390	50.010	50.460	50.003	195,088
2023-12-06	50.600	51.400	50.130	50.550	50.092	218,267
2023-12-05	52.650	52.880	50.600	50.810	50.350	280,362
2023-12-04	53.050	53.700	52.500	52.870	52.391	290,979
2023-12-01	53.480	54.770	53.200	53.370	52.887	314,161
2023-11-30	53.530	54.750	52.900	54.030	53.541	521,866
2023-11-29	54.690	55.280	53.090	53.780	53.293	535,120
2023-11-28	52.990	54.800	52.310	53.550	53.065	613,150
2023-11-27	53.000	53.430	51.820	52.770	52.292	394,227
2023-11-24	53.620	53.980	51.290	53.300	52.817	551,577
2023-11-23	50.660	54.050	50.660	53.620	53.134	751,995
2023-11-22	51.730	52.270	50.620	51.330	50.865	493,105
2023-11-21	52.550	54.130	52.080	52.310	51.836	539,276
2023-11-20	51.880	53.360	50.700	53.090	52.609	1,002,395
2023-11-17	48.780	51.920	48.500	51.850	51.380	1,355,389
2023-11-16	49.610	49.700	48.780	48.970	48.526	333,786
2023-11-15	49.990	50.000	48.780	49.350	48.903	334,760
2023-11-14	48.060	49.200	48.060	49.090	48.645	417,279
2023-11-13	48.420	48.830	47.730	48.060	47.625	364,573
2023-11-10	48.930	49.200	47.930	48.400	47.962	267,802
2023-11-09	49.000	49.700	48.310	48.930	48.487	337,971
2023-11-08	48.510	49.500	48.210	49.450	49.002	460,167
2023-11-07	48.180	49.200	47.330	48.840	48.398	536,442
2023-11-06	46.910	48.340	46.900	48.260	47.823	513,679
2023-11-03	45.790	47.040	44.940	46.910	46.485	573,550
2023-11-02	46.500	46.500	45.060	45.110	44.701	204,240
2023-11-01	46.480	46.820	45.600	46.170	45.752	226,298
2023-10-31	46.990	47.250	46.170	46.470	46.049	326,381
2023-10-30	46.350	47.500	45.680	47.020	46.594	473,331

← NewerPage 12 of 14 · 787 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.