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
2025-07-21	40.600	41.770	40.520	41.180	41.060	832,214
2025-07-18	40.790	42.600	40.280	41.010	40.891	918,781
2025-07-17	40.700	40.900	40.170	40.340	40.223	583,058
2025-07-16	39.270	41.280	39.270	40.860	40.741	1,064,898
2025-07-15	39.970	40.110	39.130	39.360	39.245	357,192
2025-07-14	39.420	40.020	39.120	39.780	39.664	340,746
2025-07-11	39.490	39.760	38.900	39.420	39.305	378,271
2025-07-10	39.150	39.470	38.910	39.270	39.156	318,978
2025-07-09	39.540	39.790	39.100	39.360	39.245	302,256
2025-07-08	39.540	39.950	39.330	39.660	39.545	372,820
2025-07-07	39.100	39.510	38.900	39.380	39.265	320,688
2025-07-04	39.750	39.750	39.060	39.200	39.086	349,533
2025-07-03	39.680	39.750	39.120	39.740	39.624	326,861
2025-07-02	39.640	39.690	39.130	39.500	39.385	499,548
2025-07-01	39.600	40.140	39.360	39.800	39.684	466,537
2025-06-30	40.670	40.670	39.410	39.660	39.545	687,116
2025-06-27	39.160	40.810	38.910	39.880	39.764	891,833
2025-06-26	40.310	40.310	39.110	39.150	39.036	651,101
2025-06-25	40.500	40.780	39.500	40.040	39.923	981,180
2025-06-24	38.140	40.860	38.140	40.330	40.213	1,629,592
2025-06-23	36.160	38.660	35.500	38.140	38.029	1,008,443
2025-06-20	36.670	37.080	35.970	36.060	35.955	326,032
2025-06-19	37.500	37.640	36.340	36.490	36.384	361,391
2025-06-18	37.620	37.880	37.000	37.520	37.411	306,665
2025-06-17	37.410	37.950	37.250	37.700	37.590	353,527
2025-06-16	36.880	37.480	36.390	37.320	37.211	270,082
2025-06-13	37.110	37.320	36.510	36.520	36.414	315,371
2025-06-12	37.400	37.670	36.820	36.950	36.842	247,344
2025-06-11	36.730	37.600	36.540	37.380	37.271	381,285
2025-06-10	37.000	37.090	36.170	36.470	36.364	318,435
2025-06-09	36.320	36.990	36.320	36.980	36.872	298,452
2025-06-06	36.130	36.580	36.110	36.510	36.404	268,572
2025-06-05	35.650	36.210	35.640	36.130	36.025	247,594
2025-06-04	35.550	35.870	35.440	35.820	35.716	212,053
2025-06-03	35.510	35.750	35.270	35.520	35.417	267,319
2025-05-30	35.770	35.960	35.220	35.300	35.197	194,477
2025-05-29	35.020	35.980	34.900	35.960	35.855	293,305
2025-05-28	35.210	35.680	34.900	35.150	35.048	187,172
2025-05-27	35.610	35.700	35.090	35.420	35.317	202,204
2025-05-26	35.180	35.610	34.690	35.560	35.456	211,782
2025-05-23	35.540	35.670	34.860	34.860	34.759	255,301
2025-05-22	35.700	36.380	35.320	35.320	35.217	305,705
2025-05-21	36.330	36.380	35.800	36.000	35.895	257,450
2025-05-20	36.100	36.330	35.700	36.310	36.204	231,916
2025-05-19	35.980	36.150	35.610	35.900	35.795	232,224
2025-05-16	35.580	36.250	35.370	35.830	35.726	269,099
2025-05-15	35.130	35.880	35.130	35.480	35.377	192,533
2025-05-14	36.200	36.200	35.550	35.630	35.526	285,250
2025-05-13	36.350	36.640	35.770	35.780	35.676	259,140
2025-05-12	36.370	36.380	35.770	36.180	36.075	321,835
2025-05-09	36.170	36.350	35.510	35.650	35.546	276,380
2025-05-08	35.850	36.220	35.490	36.160	36.055	307,288
2025-05-07	35.980	36.410	35.080	35.740	35.636	275,755
2025-05-06	34.960	35.950	34.960	35.680	35.576	286,941
2025-04-30	34.350	35.280	33.970	35.000	34.898	379,790
2025-04-29	33.840	34.470	33.450	34.130	34.031	318,274
2025-04-28	33.940	34.110	33.250	33.840	33.741	393,148
2025-04-25	34.140	34.460	33.770	34.120	34.021	227,005
2025-04-24	34.650	34.730	33.610	34.030	33.931	313,398
2025-04-23	34.220	34.860	34.220	34.600	34.499	294,283

← NewerPage 6 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.