Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.210	14.390	14.150	14.240	14.078	5,674,780
2023-07-28	13.900	14.200	13.770	14.140	13.979	6,023,015
2023-07-27	14.020	14.160	13.890	13.910	13.751	4,551,055
2023-07-26	14.440	14.460	13.900	14.000	13.840	7,658,858
2023-07-25	14.280	14.470	14.200	14.440	14.275	5,044,133
2023-07-24	14.180	14.360	14.110	14.150	13.989	4,293,881
2023-07-21	14.790	14.860	14.260	14.300	14.137	9,766,028
2023-07-20	15.220	15.290	14.740	14.790	14.621	10,514,884
2023-07-19	15.240	15.410	15.150	15.330	15.056	6,826,259
2023-07-18	15.730	15.840	15.320	15.350	15.076	11,333,382
2023-07-17	15.550	15.880	15.500	15.830	15.547	8,651,447
2023-07-14	15.920	16.070	15.680	15.760	15.479	12,336,687
2023-07-13	16.190	16.400	15.480	15.960	15.675	21,573,589
2023-07-12	16.500	16.830	16.250	16.360	16.068	23,527,001
2023-07-11	15.960	17.280	15.950	16.580	16.284	33,516,752
2023-07-10	16.300	16.390	15.820	15.920	15.636	13,758,397
2023-07-07	15.690	16.250	15.530	16.150	15.862	21,161,521
2023-07-06	15.600	15.870	15.570	15.690	15.410	7,500,435
2023-07-05	15.910	16.170	15.650	15.750	15.469	11,349,069
2023-07-04	15.940	16.270	15.800	16.000	15.714	15,419,104
2023-07-03	16.300	16.300	15.700	15.930	15.646	20,119,700
2023-06-30	16.300	16.530	16.150	16.400	16.107	19,190,748
2023-06-29	16.100	17.000	15.950	16.650	16.353	38,125,934
2023-06-28	15.580	16.480	14.800	16.340	16.048	38,734,088
2023-06-27	15.530	15.780	15.350	15.690	15.410	15,205,221
2023-06-26	15.660	16.050	15.300	15.450	15.174	19,951,602
2023-06-21	16.260	16.730	15.830	15.980	15.695	28,667,063
2023-06-20	15.680	16.980	15.410	16.220	15.931	46,050,236
2023-06-19	15.770	15.960	15.550	15.890	15.606	32,902,958
2023-06-16	15.600	16.370	15.540	15.750	15.469	50,699,785
2023-06-15	13.770	15.190	13.690	15.190	14.919	14,020,587
2023-06-14	14.070	14.070	13.740	13.810	13.564	4,599,480
2023-06-13	13.950	14.070	13.850	14.070	13.819	4,166,956
2023-06-12	13.800	14.030	13.710	13.950	13.701	4,405,126
2023-06-09	14.000	14.040	13.580	13.810	13.564	6,142,838
2023-06-08	14.000	14.000	13.510	13.770	13.524	5,596,535
2023-06-07	13.780	14.040	13.720	13.980	13.730	5,160,287
2023-06-06	14.400	14.400	13.810	13.810	13.564	9,326,590
2023-06-05	14.420	14.530	14.280	14.410	14.153	5,048,545
2023-06-02	14.900	14.950	14.380	14.410	14.153	11,489,948
2023-06-01	14.600	14.970	14.450	14.890	14.624	10,646,524
2023-05-31	14.500	14.660	14.320	14.590	14.330	6,030,798
2023-05-30	14.300	14.620	14.160	14.590	14.330	6,563,781
2023-05-29	14.600	14.630	14.220	14.280	14.025	6,795,556
2023-05-26	14.590	14.730	14.180	14.630	14.369	8,486,730
2023-05-25	14.850	14.910	14.440	14.580	14.320	10,955,117
2023-05-24	14.510	15.040	14.460	14.980	14.713	12,477,697
2023-05-23	14.780	15.050	14.600	14.600	14.339	9,039,365
2023-05-22	15.010	15.130	14.780	14.870	14.605	9,858,208
2023-05-19	14.680	15.120	14.640	14.980	14.713	12,260,023
2023-05-18	14.730	15.160	14.730	14.800	14.536	13,804,618
2023-05-17	14.640	14.920	14.420	14.900	14.634	12,793,945
2023-05-16	14.500	14.950	14.400	14.620	14.359	12,184,099
2023-05-15	14.650	15.450	14.320	14.690	14.428	14,992,971
2023-05-12	13.900	14.500	13.890	14.380	14.123	12,142,597
2023-05-11	13.960	14.790	13.900	14.220	13.966	13,407,202
2023-05-10	13.530	13.950	13.450	13.830	13.583	5,933,916
2023-05-09	13.940	13.950	13.490	13.500	13.259	5,700,611
2023-05-08	13.940	14.050	13.800	13.940	13.691	4,484,029
2023-05-05	14.180	14.180	13.730	13.920	13.672	6,591,537

← NewerPage 14 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.