I-TEK ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 191.26 | 192.96 | 163.90 | 169.39 | 169.39 | 2,039,314 |
| 2026-07-16 | 193.12 | 202.99 | 189.56 | 191.62 | 191.62 | 2,089,209 |
| 2026-07-15 | 232.00 | 232.00 | 200.06 | 200.94 | 200.94 | 2,888,610 |
| 2026-07-14 | 226.00 | 248.88 | 216.67 | 220.60 | 220.60 | 3,160,358 |
| 2026-07-13 | 224.97 | 247.90 | 221.00 | 226.70 | 226.70 | 3,368,226 |
| 2026-07-10 | 245.38 | 255.00 | 225.00 | 226.10 | 226.10 | 4,215,686 |
| 2026-07-09 | 195.34 | 231.50 | 193.94 | 231.50 | 231.50 | 2,571,577 |
| 2026-07-08 | 196.99 | 205.00 | 182.58 | 192.92 | 192.92 | 1,627,622 |
| 2026-07-07 | 191.41 | 200.68 | 185.00 | 197.00 | 197.00 | 1,519,055 |
| 2026-07-06 | 206.05 | 209.93 | 188.99 | 190.38 | 190.38 | 2,054,556 |
| 2026-07-03 | 215.48 | 221.00 | 203.00 | 203.80 | 203.80 | 1,290,266 |
| 2026-07-02 | 227.50 | 237.59 | 215.01 | 216.35 | 216.35 | 1,221,668 |
| 2026-07-01 | 265.47 | 265.47 | 241.00 | 245.79 | 245.79 | 1,532,904 |
| 2026-06-30 | 247.50 | 263.40 | 239.00 | 263.40 | 263.40 | 2,073,886 |
| 2026-06-29 | 222.80 | 255.00 | 211.00 | 243.60 | 243.60 | 2,199,405 |
| 2026-06-26 | 236.02 | 252.00 | 226.00 | 226.15 | 226.15 | 1,545,709 |
| 2026-06-25 | 225.00 | 248.11 | 218.00 | 246.00 | 246.00 | 2,086,171 |
| 2026-06-24 | 222.89 | 231.94 | 213.00 | 226.47 | 226.47 | 1,696,855 |
| 2026-06-23 | 233.92 | 238.99 | 212.04 | 228.03 | 228.03 | 1,743,304 |
| 2026-06-22 | 232.55 | 241.99 | 223.16 | 237.00 | 237.00 | 1,422,159 |
| 2026-06-18 | 237.31 | 245.30 | 225.00 | 232.36 | 232.36 | 1,193,013 |
| 2026-06-17 | 232.60 | 242.00 | 230.00 | 239.70 | 239.70 | 1,174,973 |
| 2026-06-16 | 220.02 | 243.99 | 217.36 | 241.00 | 241.00 | 1,841,165 |
| 2026-06-15 | 216.00 | 226.91 | 205.10 | 225.08 | 225.08 | 1,466,082 |
| 2026-06-12 | 241.07 | 242.00 | 210.51 | 212.80 | 212.80 | 1,683,438 |
| 2026-06-11 | 210.00 | 242.00 | 207.00 | 241.07 | 241.07 | 1,808,373 |
| 2026-06-10 | 213.00 | 220.00 | 200.02 | 214.00 | 214.00 | 1,748,392 |
| 2026-06-09 | 202.90 | 237.98 | 198.34 | 223.70 | 223.70 | 2,455,033 |
| 2026-06-08 | 180.16 | 209.99 | 180.16 | 202.86 | 202.86 | 1,937,144 |
| 2026-06-05 | 183.85 | 213.91 | 180.95 | 200.70 | 200.70 | 2,388,532 |
| 2026-06-04 | 174.42 | 191.90 | 172.03 | 188.30 | 188.30 | 2,184,888 |
| 2026-06-03 | 171.70 | 183.74 | 169.02 | 178.29 | 178.29 | 1,907,413 |
| 2026-06-02 | 171.16 | 178.00 | 166.13 | 171.70 | 171.70 | 1,776,330 |
| 2026-06-01 | 184.07 | 184.07 | 168.80 | 171.18 | 171.18 | 2,367,389 |
| 2026-05-29 | 194.80 | 195.22 | 177.86 | 185.00 | 185.00 | 1,904,866 |
| 2026-05-28 | 181.09 | 196.87 | 176.77 | 194.80 | 194.80 | 2,180,301 |
| 2026-05-27 | 184.90 | 194.00 | 178.61 | 182.00 | 182.00 | 2,162,205 |
| 2026-05-26 | 195.00 | 196.00 | 180.01 | 185.00 | 185.00 | 2,878,785 |
| 2026-05-25 | 200.90 | 202.28 | 185.02 | 202.28 | 202.28 | 3,113,192 |
| 2026-05-22 | 178.44 | 205.00 | 174.00 | 205.00 | 205.00 | 3,320,104 |
| 2026-05-21 | 166.98 | 189.90 | 163.88 | 176.98 | 176.98 | 4,225,612 |
| 2026-05-20 | 167.00 | 169.88 | 160.60 | 165.00 | 165.00 | 2,997,151 |
| 2026-05-19 | 136.00 | 164.71 | 134.78 | 164.71 | 164.71 | 3,917,074 |
| 2026-05-18 | 132.85 | 139.20 | 130.11 | 137.26 | 137.26 | 2,000,220 |
| 2026-05-15 | 131.70 | 138.98 | 131.70 | 135.98 | 135.98 | 2,118,732 |
| 2026-05-14 | 136.00 | 136.00 | 130.03 | 131.50 | 131.50 | 1,108,441 |
| 2026-05-13 | 130.47 | 135.19 | 126.03 | 134.00 | 134.00 | 1,960,783 |
| 2026-05-12 | 139.73 | 139.73 | 124.04 | 134.83 | 134.83 | 3,520,114 |
| 2026-05-11 | 133.10 | 142.97 | 132.00 | 139.30 | 139.30 | 2,529,642 |
| 2026-05-08 | 134.81 | 135.67 | 129.00 | 133.10 | 133.10 | 1,556,421 |
| 2026-05-07 | 122.17 | 137.59 | 121.09 | 135.83 | 135.83 | 2,196,126 |
| 2026-05-06 | 125.11 | 126.87 | 121.00 | 122.17 | 122.17 | 2,107,285 |
| 2026-04-30 | 123.51 | 128.90 | 123.51 | 124.70 | 124.70 | 1,601,065 |
| 2026-04-29 | 122.00 | 125.25 | 116.16 | 122.30 | 122.30 | 1,667,055 |
| 2026-04-28 | 121.30 | 125.95 | 120.08 | 123.21 | 123.21 | 1,742,541 |
| 2026-04-27 | 116.00 | 125.00 | 114.44 | 123.90 | 123.90 | 2,161,798 |
| 2026-04-24 | 116.00 | 120.88 | 111.61 | 115.60 | 115.60 | 2,050,341 |
| 2026-04-23 | 117.73 | 118.01 | 113.20 | 116.85 | 116.85 | 1,592,693 |
| 2026-04-22 | 115.23 | 122.00 | 112.20 | 118.38 | 118.38 | 1,787,562 |
| 2026-04-21 | 113.48 | 117.27 | 111.26 | 115.70 | 115.70 | 1,890,291 |
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.