Shanghai HiTech Control System historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.590	14.710	14.260	14.400	14.236	11,537,334
2023-10-30	14.230	14.920	14.160	14.720	14.552	14,759,681
2023-10-27	14.100	14.650	13.750	14.370	14.206	13,566,950
2023-10-26	13.840	14.140	13.670	14.120	13.959	8,045,235
2023-10-25	13.860	14.160	13.840	13.910	13.751	7,473,335
2023-10-24	13.660	13.950	13.630	13.830	13.672	7,082,837
2023-10-23	13.880	14.040	13.500	13.590	13.435	7,314,600
2023-10-20	14.320	14.490	13.940	14.040	13.880	9,029,919
2023-10-19	14.270	14.570	14.180	14.350	14.186	9,044,872
2023-10-18	14.730	14.730	14.280	14.320	14.157	11,625,916
2023-10-17	15.000	15.040	14.680	14.760	14.592	9,871,776
2023-10-16	15.040	15.180	14.890	14.990	14.819	10,834,560
2023-10-13	15.200	15.480	15.050	15.080	14.908	13,583,060
2023-10-12	15.490	15.560	15.100	15.250	15.076	15,411,975
2023-10-11	15.560	15.620	15.180	15.410	15.234	15,912,909
2023-10-10	15.670	15.720	15.340	15.550	15.373	19,790,944
2023-10-09	15.480	15.730	15.200	15.700	15.521	21,165,341
2023-09-28	15.770	15.920	15.420	15.630	15.452	30,229,146
2023-09-27	16.300	16.460	16.000	16.020	15.837	42,045,347
2023-09-26	15.840	17.770	15.780	16.970	16.777	66,217,097
2023-09-25	15.720	16.970	15.460	16.150	15.966	60,279,853
2023-09-22	15.130	15.440	14.910	15.430	15.254	18,278,167
2023-09-21	15.080	15.540	15.000	15.430	15.254	23,423,593
2023-09-20	14.990	15.800	14.880	15.350	15.175	28,618,388
2023-09-19	14.980	15.450	14.890	15.040	14.869	26,282,410
2023-09-18	13.710	15.210	13.700	15.210	15.037	18,622,854
2023-09-15	14.150	14.330	13.710	13.830	13.672	7,395,325
2023-09-14	14.040	14.300	13.900	14.250	14.088	6,293,317
2023-09-13	14.350	14.350	13.860	14.060	13.900	8,013,121
2023-09-12	14.400	14.590	14.330	14.390	14.226	5,187,864
2023-09-11	14.780	14.780	14.200	14.400	14.236	8,442,275
2023-09-08	14.420	14.870	14.300	14.800	14.631	8,759,852
2023-09-07	14.670	14.670	14.380	14.470	14.305	5,281,150
2023-09-06	14.360	14.750	14.320	14.700	14.532	8,439,527
2023-09-05	14.340	14.650	14.270	14.420	14.256	7,571,872
2023-09-04	14.300	14.370	14.150	14.350	14.186	5,282,941
2023-09-01	14.270	14.400	14.140	14.390	14.226	4,302,408
2023-08-31	14.280	14.430	14.220	14.340	14.177	4,035,823
2023-08-30	14.220	14.450	14.110	14.440	14.275	9,114,347
2023-08-29	13.300	14.380	13.250	14.240	14.078	13,600,211
2023-08-28	13.810	13.980	13.190	13.240	13.089	6,216,394
2023-08-25	13.450	13.480	13.050	13.090	12.941	4,822,687
2023-08-24	13.710	13.800	13.270	13.470	13.316	6,073,714
2023-08-23	13.870	13.950	13.600	13.650	13.494	3,474,992
2023-08-22	13.680	13.930	13.440	13.930	13.771	4,873,098
2023-08-21	13.890	14.020	13.580	13.580	13.425	4,234,687
2023-08-18	14.020	14.210	13.950	13.970	13.811	4,875,752
2023-08-17	13.500	14.130	13.410	14.080	13.920	5,848,390
2023-08-16	14.030	14.040	13.560	13.570	13.415	5,426,233
2023-08-15	14.270	14.390	13.920	14.010	13.850	4,451,015
2023-08-14	14.100	14.280	13.900	14.270	14.107	4,142,975
2023-08-11	14.260	14.430	14.150	14.150	13.989	3,806,667
2023-08-10	14.380	14.470	14.220	14.260	14.097	3,371,857
2023-08-09	14.610	14.610	14.360	14.370	14.206	4,037,825
2023-08-08	14.660	14.790	14.520	14.660	14.493	4,336,140
2023-08-07	14.750	14.880	14.660	14.740	14.572	5,380,074
2023-08-04	14.550	14.840	14.420	14.750	14.582	11,128,278
2023-08-03	14.370	14.430	14.240	14.290	14.127	4,425,617
2023-08-02	14.160	14.410	14.100	14.380	14.216	5,425,637
2023-08-01	14.320	14.620	14.130	14.270	14.107	6,811,614

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.