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
2023-10-27	44.800	46.480	44.360	46.480	46.059	1,065,929
2023-10-26	46.010	46.010	45.000	45.420	45.009	514,583
2023-10-25	46.460	47.380	46.120	46.360	45.940	347,754
2023-10-24	46.140	47.470	45.830	46.460	46.039	337,058
2023-10-23	47.550	47.660	46.040	46.330	45.910	223,352
2023-10-20	48.300	49.090	47.140	47.550	47.119	228,439
2023-10-19	48.400	49.930	48.200	48.460	48.021	282,930
2023-10-18	49.880	50.300	48.410	48.480	48.041	221,984
2023-10-17	49.800	50.600	49.700	50.440	49.983	129,617
2023-10-16	51.600	51.600	49.700	50.180	49.726	369,316
2023-10-13	53.130	53.130	51.300	51.670	51.202	306,956
2023-10-12	53.500	53.850	52.900	53.180	52.698	247,355
2023-10-11	52.510	54.330	52.090	53.600	53.115	254,137
2023-10-10	53.520	53.790	52.180	52.500	52.025	298,519
2023-10-09	54.580	55.100	53.450	53.530	53.045	359,659
2023-09-28	54.800	55.670	54.330	54.960	54.462	187,792
2023-09-27	55.950	55.950	54.330	54.800	54.304	213,996
2023-09-26	54.770	56.280	54.680	55.660	55.156	290,621
2023-09-25	55.320	55.780	54.130	54.860	54.363	121,438
2023-09-22	54.130	55.440	53.540	55.300	54.799	255,009
2023-09-21	54.080	54.850	54.030	54.130	53.640	105,562
2023-09-20	55.270	55.780	54.320	54.600	54.105	193,636
2023-09-19	56.300	56.340	54.980	55.360	54.859	202,017
2023-09-18	56.300	57.640	55.940	56.200	55.691	268,941
2023-09-15	57.330	57.330	55.800	56.300	55.790	161,232
2023-09-14	57.000	57.470	56.220	56.570	56.058	221,640
2023-09-13	58.160	58.160	56.800	57.470	56.949	190,595
2023-09-12	58.700	59.090	58.290	58.330	57.802	204,584
2023-09-11	58.700	59.770	58.250	59.200	58.664	230,556
2023-09-08	57.520	59.800	57.520	59.240	58.703	374,647
2023-09-07	60.020	60.020	58.160	58.160	57.633	275,561
2023-09-06	58.990	60.980	58.900	60.360	59.813	527,474
2023-09-05	60.060	61.390	59.400	59.880	59.338	341,213
2023-09-04	61.200	61.440	59.670	60.800	60.249	324,231
2023-09-01	62.600	62.930	60.800	61.470	60.913	416,336
2023-08-31	61.000	63.300	60.490	61.990	61.429	655,201
2023-08-30	59.370	62.080	59.000	61.630	61.072	796,464
2023-08-29	55.690	59.900	55.220	59.430	58.892	754,890
2023-08-28	57.880	59.480	55.610	55.690	55.186	695,339
2023-08-25	58.530	58.600	54.670	54.810	54.314	488,705
2023-08-24	58.700	59.650	58.130	59.090	58.555	181,411
2023-08-23	60.930	60.930	58.680	58.890	58.357	377,226
2023-08-22	62.000	62.800	58.620	60.990	60.438	873,673
2023-08-21	62.250	64.370	61.680	62.350	61.785	860,247
2023-08-18	63.930	69.550	63.850	64.170	63.589	1,694,005
2023-08-17	61.080	61.800	59.990	61.750	61.191	493,757
2023-08-16	63.930	64.080	61.060	61.470	60.913	730,460
2023-08-15	66.630	67.460	63.310	63.920	63.341	727,709
2023-08-14	63.000	66.600	63.000	66.290	65.690	744,791
2023-08-11	64.710	65.520	63.380	63.620	63.044	553,038
2023-08-10	64.190	66.250	63.960	64.680	64.094	421,924
2023-08-09	65.010	65.630	63.400	64.360	63.777	393,965
2023-08-08	65.200	66.280	64.910	65.260	64.669	310,196
2023-08-07	67.770	67.770	65.050	65.130	64.540	579,962
2023-08-04	63.890	69.850	63.560	67.000	66.393	1,411,792
2023-08-03	64.060	65.190	63.200	63.890	63.311	543,855
2023-08-02	63.500	65.230	62.490	64.190	63.609	910,681
2023-08-01	63.560	65.280	63.280	63.770	63.192	527,590
2023-07-31	64.510	65.000	63.200	63.550	62.974	1,020,644
2023-07-28	67.880	67.880	64.870	64.950	64.362	1,036,189

← NewerPage 13 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.