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
2025-01-20	33.220	34.720	33.000	34.150	34.051	484,652
2025-01-17	32.910	33.700	32.520	33.220	33.123	331,952
2025-01-16	33.300	33.700	32.880	33.110	33.014	313,492
2025-01-15	33.600	33.680	32.850	32.940	32.844	239,118
2025-01-14	31.980	33.460	31.640	33.420	33.323	396,929
2025-01-13	31.690	32.170	30.500	31.590	31.498	258,186
2025-01-10	32.450	32.850	31.790	31.790	31.697	336,194
2025-01-09	32.260	32.770	31.820	32.600	32.505	231,179
2025-01-08	32.550	32.790	31.200	32.210	32.116	315,514
2025-01-07	31.900	32.580	31.420	32.550	32.455	236,311
2025-01-06	32.220	32.470	31.310	31.700	31.608	475,890
2025-01-03	33.720	33.730	32.160	32.160	32.066	376,313
2025-01-02	34.740	34.740	33.160	33.590	33.492	290,583
2024-12-31	35.730	36.050	34.700	34.700	34.599	310,681
2024-12-30	36.780	36.780	35.610	35.730	35.626	310,217
2024-12-27	36.770	37.160	36.430	36.830	36.723	223,113
2024-12-26	36.040	36.930	35.590	36.770	36.663	240,285
2024-12-25	36.200	36.550	35.550	35.920	35.815	245,273
2024-12-24	36.010	37.130	35.970	36.610	36.503	226,375
2024-12-23	39.290	39.290	36.310	36.310	36.204	649,001
2024-12-20	37.470	39.160	37.150	38.550	38.438	404,783
2024-12-19	38.000	38.090	36.560	37.510	37.401	364,660
2024-12-18	37.600	38.190	36.890	37.750	37.640	301,938
2024-12-17	38.760	39.380	37.410	37.600	37.491	499,664
2024-12-16	39.700	39.980	38.500	38.780	38.667	523,194
2024-12-13	40.410	40.520	39.600	39.710	39.594	438,415
2024-12-12	41.420	41.690	39.680	40.760	40.641	834,225
2024-12-11	40.340	41.570	40.110	41.320	41.200	887,832
2024-12-10	40.600	41.330	40.110	40.600	40.482	1,097,486
2024-12-09	40.190	40.790	39.180	39.630	39.515	714,227
2024-12-06	39.690	40.580	38.810	40.240	40.123	1,097,538
2024-12-05	39.700	41.280	39.060	39.440	39.325	1,425,560
2024-12-04	40.800	42.250	39.210	39.940	39.824	1,595,237
2024-12-03	38.490	45.600	38.490	41.630	41.509	3,069,147
2024-12-02	37.420	38.290	37.000	38.130	38.019	609,246
2024-11-29	36.800	37.460	36.010	37.430	37.321	716,535
2024-11-28	37.610	38.160	36.620	36.990	36.882	417,100
2024-11-27	36.850	37.600	36.110	37.600	37.491	379,854
2024-11-26	36.980	37.790	36.880	36.980	36.872	365,739
2024-11-25	36.360	37.020	36.010	36.980	36.872	243,124
2024-11-22	37.490	38.250	36.200	36.360	36.254	587,199
2024-11-21	37.760	38.440	37.600	37.920	37.810	351,376
2024-11-20	37.220	38.260	37.180	38.120	38.009	513,283
2024-11-19	35.980	37.230	35.880	37.220	37.112	454,057
2024-11-18	36.820	37.000	35.010	35.880	35.776	694,390
2024-11-15	37.960	38.860	36.750	36.880	36.773	705,228
2024-11-14	40.830	40.900	38.040	38.160	38.049	675,365
2024-11-13	40.020	40.930	39.180	40.410	40.292	654,266
2024-11-12	43.300	43.330	40.000	40.400	40.282	1,109,073
2024-11-11	37.370	44.530	37.210	42.850	42.725	2,203,406
2024-11-08	38.000	39.600	37.380	37.660	37.550	816,522
2024-11-07	36.510	37.300	36.510	37.160	37.052	402,730
2024-11-06	37.080	37.730	36.500	36.880	36.773	636,947
2024-11-05	35.030	37.000	35.000	36.720	36.613	668,699
2024-11-04	33.880	35.380	33.510	35.160	35.058	457,473
2024-11-01	35.830	36.980	34.380	34.380	34.280	731,880
2024-10-31	35.100	35.980	34.600	35.820	35.716	576,257
2024-10-30	34.580	35.340	34.510	34.850	34.749	430,336
2024-10-29	35.880	36.470	34.520	34.770	34.669	610,155
2024-10-28	35.420	35.880	35.040	35.870	35.766	463,691

← NewerPage 8 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.