Shanghai HiTech Control System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.010 | 8.290 | 8.010 | 8.250 | 8.156 | 3,054,598 |
| 2024-07-25 | 7.890 | 8.140 | 7.840 | 7.990 | 7.899 | 2,066,994 |
| 2024-07-24 | 8.030 | 8.080 | 7.890 | 7.920 | 7.830 | 2,396,000 |
| 2024-07-23 | 8.280 | 8.300 | 8.020 | 8.030 | 7.938 | 1,976,729 |
| 2024-07-22 | 8.160 | 8.310 | 8.160 | 8.280 | 8.186 | 2,379,134 |
| 2024-07-19 | 8.000 | 8.210 | 8.000 | 8.150 | 8.057 | 2,325,684 |
| 2024-07-18 | 8.060 | 8.090 | 7.800 | 8.040 | 7.948 | 3,205,339 |
| 2024-07-17 | 8.240 | 8.310 | 8.090 | 8.100 | 8.008 | 2,166,568 |
| 2024-07-16 | 8.230 | 8.310 | 8.140 | 8.240 | 8.146 | 2,139,833 |
| 2024-07-15 | 8.420 | 8.490 | 8.180 | 8.230 | 8.136 | 2,923,823 |
| 2024-07-12 | 8.550 | 8.640 | 8.390 | 8.410 | 8.314 | 2,887,000 |
| 2024-07-11 | 8.250 | 8.660 | 8.230 | 8.620 | 8.522 | 6,304,963 |
| 2024-07-10 | 8.080 | 8.380 | 8.020 | 8.110 | 8.018 | 5,646,635 |
| 2024-07-09 | 8.510 | 8.600 | 8.240 | 8.580 | 8.482 | 3,098,177 |
| 2024-07-08 | 8.730 | 8.740 | 8.450 | 8.470 | 8.373 | 3,022,880 |
| 2024-07-05 | 8.710 | 8.820 | 8.560 | 8.790 | 8.690 | 1,845,800 |
| 2024-07-04 | 8.880 | 9.050 | 8.670 | 8.700 | 8.601 | 2,858,094 |
| 2024-07-03 | 9.310 | 9.310 | 8.880 | 8.880 | 8.779 | 3,641,477 |
| 2024-07-02 | 8.980 | 9.200 | 8.920 | 9.120 | 9.016 | 3,167,818 |
| 2024-07-01 | 8.980 | 9.040 | 8.820 | 8.980 | 8.878 | 2,157,957 |
| 2024-06-28 | 8.890 | 9.110 | 8.860 | 8.980 | 8.878 | 2,619,305 |
| 2024-06-27 | 9.030 | 9.140 | 8.860 | 8.870 | 8.769 | 3,110,140 |
| 2024-06-26 | 8.680 | 9.030 | 8.550 | 9.010 | 8.907 | 3,194,800 |
| 2024-06-25 | 8.600 | 8.790 | 8.580 | 8.630 | 8.532 | 2,659,844 |
| 2024-06-24 | 9.010 | 9.010 | 8.600 | 8.600 | 8.502 | 3,963,674 |
| 2024-06-21 | 9.090 | 9.150 | 8.960 | 9.020 | 8.917 | 2,403,351 |
| 2024-06-20 | 9.360 | 9.430 | 9.050 | 9.080 | 8.977 | 3,066,013 |
| 2024-06-19 | 9.520 | 9.570 | 9.360 | 9.360 | 9.253 | 2,227,188 |
| 2024-06-18 | 9.300 | 9.520 | 9.280 | 9.510 | 9.402 | 2,947,948 |
| 2024-06-17 | 9.300 | 9.460 | 9.260 | 9.300 | 9.194 | 3,010,466 |
| 2024-06-14 | 9.410 | 9.520 | 9.160 | 9.380 | 9.273 | 3,800,555 |
| 2024-06-13 | 9.270 | 9.440 | 9.210 | 9.330 | 9.224 | 2,903,063 |
| 2024-06-12 | 9.150 | 9.360 | 9.100 | 9.270 | 9.164 | 2,588,833 |
| 2024-06-11 | 8.960 | 9.160 | 8.840 | 9.160 | 9.056 | 2,677,084 |
| 2024-06-07 | 8.910 | 9.140 | 8.850 | 9.010 | 8.907 | 3,996,742 |
| 2024-06-06 | 9.320 | 9.410 | 8.750 | 8.880 | 8.779 | 8,597,175 |
| 2024-06-05 | 9.640 | 9.640 | 9.380 | 9.380 | 9.273 | 2,909,448 |
| 2024-06-04 | 9.610 | 9.690 | 9.410 | 9.620 | 9.510 | 4,637,881 |
| 2024-06-03 | 10.000 | 10.050 | 9.630 | 9.770 | 9.659 | 5,183,751 |
| 2024-05-31 | 9.940 | 10.040 | 9.900 | 10.040 | 9.926 | 4,240,439 |
| 2024-05-30 | 9.770 | 9.950 | 9.760 | 9.920 | 9.807 | 2,657,817 |
| 2024-05-29 | 9.820 | 9.930 | 9.790 | 9.880 | 9.767 | 3,167,611 |
| 2024-05-28 | 9.840 | 10.000 | 9.730 | 9.820 | 9.708 | 3,408,601 |
| 2024-05-27 | 9.770 | 9.870 | 9.580 | 9.840 | 9.728 | 3,766,995 |
| 2024-05-24 | 9.890 | 9.980 | 9.780 | 9.800 | 9.688 | 3,072,114 |
| 2024-05-23 | 10.130 | 10.130 | 9.880 | 9.890 | 9.777 | 4,325,059 |
| 2024-05-22 | 10.020 | 10.130 | 9.920 | 10.120 | 10.005 | 3,787,282 |
| 2024-05-21 | 10.150 | 10.170 | 9.850 | 9.970 | 9.856 | 5,846,153 |
| 2024-05-20 | 10.170 | 10.310 | 10.130 | 10.160 | 10.044 | 4,433,887 |
| 2024-05-17 | 10.140 | 10.220 | 10.060 | 10.220 | 10.104 | 3,211,785 |
| 2024-05-16 | 10.280 | 10.320 | 10.120 | 10.130 | 10.015 | 4,591,540 |
| 2024-05-15 | 10.450 | 10.450 | 10.220 | 10.240 | 10.123 | 3,692,847 |
| 2024-05-14 | 10.230 | 10.460 | 10.220 | 10.380 | 10.262 | 3,775,915 |
| 2024-05-13 | 10.510 | 10.520 | 10.220 | 10.230 | 10.113 | 5,726,113 |
| 2024-05-10 | 10.640 | 10.830 | 10.450 | 10.520 | 10.400 | 4,955,324 |
| 2024-05-09 | 10.400 | 10.730 | 10.400 | 10.650 | 10.529 | 6,077,196 |
| 2024-05-08 | 10.560 | 10.660 | 10.410 | 10.430 | 10.311 | 5,356,225 |
| 2024-05-07 | 10.580 | 10.660 | 10.430 | 10.660 | 10.538 | 7,484,040 |
| 2024-05-06 | 10.740 | 11.080 | 10.560 | 10.620 | 10.499 | 10,849,711 |
| 2024-04-30 | 11.340 | 11.400 | 10.590 | 10.600 | 10.479 | 20,849,062 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-02 | 0.1000 CNY |
| 2023-07-20 | 0.1000 CNY |
| 2022-07-22 | 0.2000 CNY |
| 2021-06-16 | 0.1000 CNY |
| 2020-07-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.