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
2025-10-21	70.500	71.640	69.800	70.790	70.584	561,323
2025-10-20	72.000	75.330	69.280	69.720	69.517	1,281,723
2025-10-17	70.560	74.980	70.050	72.440	72.229	1,109,411
2025-10-16	73.190	73.190	70.010	70.560	70.355	654,792
2025-10-15	69.800	73.180	68.500	72.860	72.648	1,247,811
2025-10-14	74.980	76.430	68.320	68.320	68.121	1,005,358
2025-10-13	68.500	75.330	68.350	74.480	74.263	1,377,355
2025-10-10	75.430	75.670	71.600	71.890	71.681	1,182,397
2025-10-09	79.020	79.450	75.060	76.200	75.978	1,194,438
2025-09-30	82.840	82.880	78.000	78.790	78.561	1,612,626
2025-09-29	74.870	82.600	74.500	81.920	81.681	1,758,866
2025-09-26	71.800	78.470	71.720	75.010	74.792	1,544,401
2025-09-25	72.370	76.980	70.550	72.500	72.289	1,375,473
2025-09-24	72.450	75.470	71.200	73.100	72.887	1,395,861
2025-09-23	76.830	76.830	70.010	73.880	73.665	2,091,091
2025-09-22	69.650	77.000	68.200	76.330	76.108	2,594,591
2025-09-19	67.750	72.900	67.750	70.000	69.796	1,249,304
2025-09-18	69.500	71.000	67.690	68.510	68.311	1,071,234
2025-09-17	68.310	71.150	67.690	69.500	69.298	863,060
2025-09-16	67.010	70.470	66.810	68.600	68.400	1,010,211
2025-09-15	67.660	67.990	66.410	67.010	66.815	560,736
2025-09-12	69.220	69.220	67.000	67.570	67.373	936,809
2025-09-11	67.010	70.180	66.610	69.680	69.477	1,442,234
2025-09-10	67.080	69.660	66.660	67.490	67.293	1,099,097
2025-09-09	67.340	67.660	64.720	67.660	67.463	1,340,113
2025-09-08	67.000	68.600	65.720	67.700	67.503	703,633
2025-09-05	66.880	67.500	65.050	67.500	67.303	1,190,697
2025-09-04	68.010	68.980	63.990	65.880	65.688	1,947,892
2025-09-03	67.700	68.980	66.000	68.010	67.812	1,240,219
2025-09-02	71.490	71.520	66.320	67.130	66.935	1,813,928
2025-09-01	71.160	72.980	68.980	71.530	71.322	1,837,428
2025-08-29	71.550	73.400	69.520	71.510	71.302	2,198,515
2025-08-28	71.070	72.530	68.730	71.600	71.392	2,359,733
2025-08-27	67.310	72.280	67.310	69.740	69.537	3,461,802
2025-08-26	68.000	74.370	66.900	67.270	67.074	3,941,889
2025-08-25	57.570	63.790	57.270	63.050	62.866	2,655,528
2025-08-22	56.710	57.870	55.300	56.880	56.714	889,414
2025-08-21	54.550	58.460	54.550	56.140	55.977	1,516,966
2025-08-20	51.480	55.500	51.170	55.100	54.940	1,871,087
2025-08-19	52.010	52.690	51.600	51.950	51.799	792,955
2025-08-18	50.520	53.170	50.510	52.800	52.646	1,468,748
2025-08-15	49.090	52.450	48.760	50.100	49.954	1,284,511
2025-08-14	51.400	51.690	48.600	48.930	48.788	1,354,037
2025-08-13	52.760	53.140	50.930	51.300	51.151	1,546,171
2025-08-12	54.010	54.700	52.000	52.760	52.606	1,126,055
2025-08-11	54.450	55.000	52.600	54.320	54.162	1,863,038
2025-08-08	50.680	55.280	50.500	55.100	54.940	3,037,329
2025-08-07	48.600	51.160	48.330	50.180	50.034	2,038,049
2025-08-06	48.620	49.960	48.280	48.310	48.169	1,137,643
2025-08-05	49.200	52.000	48.200	48.560	48.419	1,579,194
2025-08-04	48.360	49.480	47.030	48.960	48.817	2,535,643
2025-08-01	51.350	54.450	49.500	49.530	49.386	2,846,542
2025-07-31	48.040	52.460	47.300	51.860	51.709	3,418,275
2025-07-30	45.790	48.980	45.000	48.520	48.379	2,522,605
2025-07-29	46.360	47.190	44.700	45.460	45.328	1,511,669
2025-07-28	43.100	47.630	42.980	47.090	46.953	1,738,496
2025-07-25	42.960	43.250	42.400	43.100	42.975	647,651
2025-07-24	40.690	43.350	40.690	42.950	42.825	1,368,911
2025-07-23	41.130	41.130	40.520	40.520	40.402	450,480
2025-07-22	41.230	41.500	40.650	40.900	40.781	709,913

← NewerPage 5 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.