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
2026-04-20	115.19	116.37	110.50	113.06	113.06	2,580,455
2026-04-17	113.38	121.00	111.00	118.17	118.17	2,707,571
2026-04-16	111.77	114.60	108.01	112.68	112.68	2,585,665
2026-04-15	110.95	116.90	106.44	112.90	112.90	3,015,293
2026-04-14	108.00	113.78	107.00	109.20	109.20	3,649,821
2026-04-13	95.380	114.00	93.710	110.49	110.49	5,296,368
2026-04-10	97.990	98.320	93.710	95.040	95.040	1,756,089
2026-04-09	94.800	99.510	92.610	96.140	96.140	2,355,905
2026-04-08	92.980	97.600	91.500	95.700	95.700	2,219,410
2026-04-07	88.210	93.330	87.890	88.550	88.550	2,029,240
2026-04-03	90.100	91.480	86.910	88.210	88.210	1,394,780
2026-04-02	93.540	94.660	88.880	90.100	90.100	2,106,115
2026-04-01	88.880	95.800	87.350	94.550	94.550	3,779,370
2026-03-31	87.000	87.800	83.740	85.000	85.000	1,862,788
2026-03-30	86.000	88.610	84.350	87.920	87.920	1,934,459
2026-03-27	88.470	89.050	86.000	87.050	87.050	1,938,229
2026-03-26	88.500	90.180	86.560	88.220	88.220	2,799,838
2026-03-25	84.330	87.660	83.540	86.330	86.330	2,735,258
2026-03-24	75.900	84.300	75.900	81.900	81.900	3,736,568
2026-03-23	76.540	77.450	72.720	75.800	75.800	2,950,690
2026-03-20	81.590	84.480	80.200	80.310	80.310	2,658,814
2026-03-19	76.340	83.700	74.120	82.500	82.500	3,217,444
2026-03-18	71.730	77.730	71.730	76.520	76.520	1,217,208
2026-03-17	74.000	75.730	72.110	72.500	72.500	975,752
2026-03-16	74.000	74.080	71.820	73.750	73.750	1,005,390
2026-03-13	73.800	75.730	73.000	74.160	74.160	915,353
2026-03-12	75.710	77.300	73.800	74.230	74.230	860,334
2026-03-11	77.890	79.600	75.410	76.180	76.180	1,368,147
2026-03-10	75.620	78.560	75.150	77.800	77.800	1,177,484
2026-03-09	75.710	76.000	71.000	73.710	73.710	1,596,425
2026-03-06	74.920	78.730	74.920	77.290	77.290	1,395,241
2026-03-05	75.500	78.880	74.800	75.610	75.610	1,887,857
2026-03-04	75.330	78.030	74.150	74.150	74.150	1,456,604
2026-03-03	82.700	83.870	76.200	76.800	76.800	1,905,245
2026-03-02	85.330	85.800	82.130	82.750	82.750	1,681,443
2026-02-27	86.000	87.720	84.590	86.540	86.540	1,858,287
2026-02-26	84.210	86.880	84.170	85.960	85.960	1,998,617
2026-02-25	81.010	84.350	79.580	83.810	83.810	2,009,251
2026-02-24	80.130	83.390	79.350	81.180	81.180	2,051,986
2026-02-13	76.160	81.340	76.110	79.350	79.350	1,962,430
2026-02-12	77.410	79.100	76.510	76.510	76.510	1,711,352
2026-02-11	78.160	80.620	77.410	77.410	77.410	1,379,902
2026-02-10	80.000	80.710	79.120	80.150	80.150	1,062,390
2026-02-09	82.620	82.620	78.910	80.750	80.750	1,319,419
2026-02-06	80.000	82.990	78.190	80.210	80.210	1,461,325
2026-02-05	84.000	84.000	79.100	80.330	80.330	1,514,736
2026-02-04	85.000	87.550	82.820	84.250	84.250	1,375,425
2026-02-03	82.990	86.680	81.220	84.620	84.620	2,050,901
2026-02-02	86.750	87.000	80.000	81.000	81.000	2,619,034
2026-01-30	86.710	89.950	82.880	87.960	87.960	2,383,498
2026-01-29	92.800	94.100	87.530	87.820	87.820	2,054,981
2026-01-28	93.840	96.780	91.120	92.870	92.870	3,103,069
2026-01-27	87.000	95.000	87.000	93.950	93.950	3,589,242
2026-01-26	91.590	96.570	88.350	89.320	89.320	2,871,304
2026-01-23	86.000	92.990	85.240	92.960	92.960	4,242,141
2026-01-22	93.480	97.990	85.010	86.000	86.000	4,504,323
2026-01-21	92.810	100.00	92.200	93.480	93.480	5,014,130
2026-01-20	90.100	96.630	88.160	93.300	93.300	6,083,048
2026-01-19	85.000	91.880	85.000	91.250	91.250	5,796,654
2026-01-16	71.980	79.780	71.500	76.980	76.980	4,482,857

← NewerPage 3 of 14 · 786 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.