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
2025-04-23	34.220	34.860	34.220	34.600	34.499	294,283
2025-04-22	34.190	34.260	33.810	34.200	34.100	330,745
2025-04-21	33.750	34.390	33.210	34.190	34.090	331,506
2025-04-18	34.010	34.660	33.300	33.750	33.652	514,715
2025-04-17	33.660	34.660	33.650	34.370	34.270	316,532
2025-04-16	34.730	34.890	33.460	33.810	33.712	318,446
2025-04-15	34.630	34.900	34.100	34.740	34.639	208,387
2025-04-14	34.550	35.140	34.290	34.630	34.529	284,232
2025-04-11	33.300	34.550	33.300	34.160	34.061	374,653
2025-04-10	32.880	34.230	32.880	33.330	33.233	476,615
2025-04-09	31.510	32.780	29.430	32.390	32.296	380,461
2025-04-08	30.900	32.400	30.800	31.490	31.398	394,113
2025-04-07	33.500	34.970	30.400	30.860	30.770	659,102
2025-04-03	36.530	37.200	36.240	36.710	36.603	264,880
2025-04-02	36.590	37.200	36.390	36.720	36.613	319,586
2025-04-01	35.830	36.880	35.820	36.680	36.573	381,366
2025-03-31	36.000	36.020	35.270	35.830	35.726	365,063
2025-03-28	36.520	37.170	36.020	36.100	35.995	417,682
2025-03-27	37.140	37.500	36.200	36.730	36.623	496,007
2025-03-26	36.630	37.370	36.560	37.100	36.992	280,744
2025-03-25	37.180	37.180	36.420	36.970	36.862	402,986
2025-03-24	37.580	38.390	36.300	36.970	36.862	478,605
2025-03-21	38.610	38.930	37.570	37.800	37.690	504,036
2025-03-20	39.480	39.570	38.650	38.880	38.767	460,556
2025-03-19	39.940	40.530	38.870	39.280	39.166	464,222
2025-03-18	39.540	40.670	39.360	39.940	39.824	558,476
2025-03-17	39.370	39.750	38.930	39.210	39.096	368,380
2025-03-14	39.050	39.380	38.000	39.370	39.255	621,604
2025-03-13	40.930	40.990	38.390	39.090	38.976	996,931
2025-03-12	39.210	43.630	38.930	40.930	40.811	1,643,772
2025-03-11	37.980	39.530	37.450	39.110	38.996	755,583
2025-03-10	38.070	38.380	37.610	38.160	38.049	443,252
2025-03-07	39.390	39.390	37.910	38.070	37.959	411,259
2025-03-06	37.910	38.990	37.840	38.780	38.667	537,541
2025-03-05	37.960	38.200	37.200	37.720	37.610	385,771
2025-03-04	36.730	38.000	36.710	38.000	37.889	448,730
2025-03-03	36.880	37.600	36.010	36.660	36.553	599,710
2025-02-28	38.390	38.490	36.130	36.270	36.164	852,535
2025-02-27	40.150	40.150	38.180	38.600	38.488	1,306,416
2025-02-26	39.850	40.600	39.850	40.150	40.033	500,729
2025-02-25	39.750	40.240	39.500	39.850	39.734	580,266
2025-02-24	40.010	40.980	39.850	40.200	40.083	650,083
2025-02-21	39.750	40.640	39.410	40.490	40.372	799,882
2025-02-20	38.700	40.700	38.700	39.860	39.744	890,732
2025-02-19	37.300	39.050	37.210	38.800	38.687	550,187
2025-02-18	37.950	38.630	37.120	37.300	37.191	571,263
2025-02-17	37.550	38.330	37.500	38.040	37.929	432,277
2025-02-14	37.600	38.160	37.450	37.730	37.620	267,236
2025-02-13	38.640	39.150	37.570	37.600	37.491	486,596
2025-02-12	38.060	38.950	37.710	38.940	38.827	630,145
2025-02-11	38.500	38.770	37.370	38.000	37.889	859,037
2025-02-10	39.060	39.180	38.350	38.710	38.597	770,041
2025-02-07	39.370	40.390	38.710	38.800	38.687	865,019
2025-02-06	37.240	39.890	37.240	39.440	39.325	923,118
2025-02-05	36.820	38.930	36.010	37.740	37.630	625,200
2025-01-27	36.200	37.200	36.000	36.820	36.713	666,290
2025-01-24	34.730	36.350	34.500	36.310	36.204	669,294
2025-01-23	34.500	35.770	34.500	34.750	34.649	520,097
2025-01-22	34.380	34.780	34.100	34.450	34.350	251,101
2025-01-21	34.850	34.880	33.810	34.770	34.669	409,773

← NewerPage 7 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.