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
2024-10-25	34.630	35.600	34.280	35.340	35.237	484,368
2024-10-24	34.810	34.810	34.110	34.470	34.370	274,534
2024-10-23	34.800	35.240	34.490	34.770	34.669	460,529
2024-10-22	35.580	35.580	34.500	34.850	34.749	709,931
2024-10-21	34.800	35.970	34.380	35.500	35.397	1,095,470
2024-10-18	32.210	35.000	32.020	34.380	34.280	838,238
2024-10-17	32.980	33.250	32.500	32.500	32.405	311,233
2024-10-16	33.000	33.210	32.470	32.680	32.585	384,876
2024-10-15	33.800	34.440	33.000	33.010	32.914	479,230
2024-10-14	33.620	34.490	32.800	34.030	33.931	386,026
2024-10-11	35.600	35.790	32.940	33.220	33.123	609,521
2024-10-10	35.890	37.000	34.160	35.610	35.506	788,901
2024-10-09	37.080	38.270	35.160	35.160	35.058	1,277,599
2024-10-08	41.700	41.710	35.990	39.080	38.966	2,155,929
2024-09-30	31.400	35.530	31.200	34.880	34.778	1,561,899
2024-09-27	29.980	30.400	29.210	30.400	30.312	273,773
2024-09-26	27.950	29.090	27.950	29.060	28.975	274,289
2024-09-25	27.980	29.020	27.980	28.180	28.098	417,460
2024-09-24	27.200	27.970	26.760	27.960	27.879	330,453
2024-09-23	26.760	27.120	26.660	26.880	26.802	82,188
2024-09-20	27.440	27.440	26.600	26.650	26.572	136,210
2024-09-19	27.200	27.590	26.810	27.130	27.051	252,458
2024-09-18	26.820	27.180	26.380	26.810	26.732	111,272
2024-09-13	27.120	27.230	26.510	26.820	26.742	171,438
2024-09-12	26.980	27.340	26.800	27.120	27.041	222,363
2024-09-11	26.980	27.280	26.780	26.980	26.901	162,731
2024-09-10	26.360	27.250	26.120	27.050	26.971	191,772
2024-09-09	26.140	26.480	25.900	26.260	26.184	102,646
2024-09-06	27.200	27.200	26.270	26.270	26.194	228,910
2024-09-05	27.070	27.440	27.070	27.210	27.131	140,446
2024-09-04	26.800	27.350	26.800	27.070	26.991	114,170
2024-09-03	27.110	27.600	26.700	27.250	27.171	154,912
2024-09-02	28.070	28.350	27.030	27.110	27.031	258,422
2024-08-30	27.610	28.160	27.220	27.960	27.879	398,548
2024-08-29	27.000	27.580	26.720	27.540	27.460	263,292
2024-08-28	26.350	27.380	26.140	27.000	26.921	257,430
2024-08-27	26.490	27.180	26.110	26.340	26.263	247,532
2024-08-26	26.130	26.680	25.880	26.210	26.134	293,645
2024-08-23	26.750	26.760	25.890	26.160	26.084	189,794
2024-08-22	27.410	27.760	26.750	26.750	26.672	134,907
2024-08-21	27.060	27.830	27.060	27.410	27.330	105,524
2024-08-20	27.730	27.820	27.200	27.500	27.420	172,655
2024-08-19	28.500	28.500	27.620	27.730	27.649	232,716
2024-08-16	28.750	28.770	28.220	28.220	28.138	181,788
2024-08-15	28.180	28.600	27.600	28.270	28.188	284,723
2024-08-14	28.540	28.570	28.100	28.180	28.098	161,693
2024-08-13	28.310	28.770	28.140	28.530	28.447	103,307
2024-08-12	28.810	28.810	28.130	28.310	28.228	159,219
2024-08-09	28.590	29.180	28.590	28.790	28.706	196,187
2024-08-08	28.970	28.970	28.280	28.590	28.507	206,097
2024-08-07	28.560	29.340	28.300	28.970	28.886	260,077
2024-08-06	28.200	28.790	28.160	28.560	28.477	193,227
2024-08-05	28.830	29.120	28.000	28.200	28.118	278,939
2024-08-02	29.470	29.700	28.820	28.830	28.746	258,846
2024-08-01	29.390	29.780	29.090	29.470	29.384	355,751
2024-07-31	28.200	29.430	28.020	29.380	29.294	377,149
2024-07-30	28.320	28.590	27.830	28.440	28.357	265,559
2024-07-29	28.650	28.850	28.210	28.380	28.297	169,975
2024-07-26	28.400	28.990	28.210	28.650	28.567	183,230
2024-07-25	28.020	28.720	27.780	28.200	28.118	217,486

← NewerPage 9 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.