Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.850	14.200	13.750	14.040	13.789	8,045,463
2023-04-28	13.520	13.950	13.450	13.900	13.652	10,377,763
2023-04-27	13.330	13.540	13.040	13.140	12.905	4,977,380
2023-04-26	12.780	13.470	12.700	13.330	13.092	8,518,989
2023-04-25	13.050	13.140	12.550	12.730	12.503	6,447,780
2023-04-24	13.100	13.310	13.020	13.110	12.876	3,982,620
2023-04-21	13.610	13.940	13.160	13.170	12.935	8,096,117
2023-04-20	13.960	13.960	13.610	13.640	13.397	4,591,474
2023-04-19	13.760	13.930	13.640	13.760	13.514	4,362,547
2023-04-18	13.810	13.840	13.480	13.740	13.495	5,220,817
2023-04-17	13.900	14.030	13.800	13.820	13.573	5,295,559
2023-04-14	13.960	14.120	13.780	14.010	13.760	5,082,061
2023-04-13	14.380	14.380	13.960	13.990	13.740	8,086,899
2023-04-12	13.900	14.300	13.810	14.290	14.035	8,365,482
2023-04-11	13.760	14.060	13.660	13.860	13.613	6,249,842
2023-04-10	14.110	14.570	13.910	13.930	13.681	12,660,119
2023-04-07	13.850	14.150	13.700	14.010	13.760	9,267,250
2023-04-06	13.450	13.980	13.410	13.950	13.701	12,679,842
2023-04-04	14.050	14.060	13.400	13.540	13.298	17,169,928
2023-04-03	14.220	14.330	13.750	14.140	13.888	16,436,732
2023-03-31	14.200	14.450	13.990	14.200	13.947	12,332,941
2023-03-30	15.000	15.120	14.230	14.320	14.064	19,090,349
2023-03-29	16.470	16.470	15.120	15.200	14.929	30,053,955
2023-03-28	14.970	14.970	14.970	14.970	14.703	0
2023-03-27	14.970	14.970	14.970	14.970	14.703	0
2023-03-24	14.970	14.970	14.970	14.970	14.703	0
2023-03-23	14.970	14.970	14.970	14.970	14.703	0
2023-03-22	14.970	14.970	14.970	14.970	14.703	0
2023-03-21	14.970	14.970	14.970	14.970	14.703	0
2023-03-20	14.970	14.970	14.970	14.970	14.703	0
2023-03-17	14.450	15.120	14.450	14.970	14.703	12,328,125
2023-03-16	14.500	14.660	14.290	14.360	14.104	7,241,760
2023-03-15	14.390	15.020	14.360	14.730	14.467	12,700,082
2023-03-14	14.600	14.650	14.020	14.220	13.966	7,616,735
2023-03-13	14.490	14.630	14.260	14.600	14.339	6,341,397
2023-03-10	14.640	14.760	14.450	14.490	14.231	6,279,988
2023-03-09	14.930	14.970	14.590	14.760	14.497	5,879,698
2023-03-08	14.600	14.880	14.580	14.860	14.595	6,735,956
2023-03-07	15.210	15.280	14.620	14.620	14.359	11,244,162
2023-03-06	15.100	15.260	15.100	15.200	14.929	8,136,128
2023-03-03	15.150	15.190	14.730	15.040	14.772	11,721,485
2023-03-02	15.610	15.690	15.150	15.210	14.939	14,216,846
2023-03-01	15.200	15.590	15.150	15.590	15.312	15,826,132
2023-02-28	15.090	15.320	14.970	15.230	14.958	7,355,679
2023-02-27	15.060	15.370	14.980	15.000	14.732	9,000,520
2023-02-24	15.070	15.250	15.070	15.160	14.889	6,401,194
2023-02-23	15.280	15.360	15.110	15.120	14.850	8,025,073
2023-02-22	15.050	15.400	15.010	15.320	15.047	8,955,723
2023-02-21	15.100	15.320	15.040	15.190	14.919	9,794,034
2023-02-20	15.040	15.240	14.880	15.190	14.919	11,643,282
2023-02-17	15.210	15.460	14.960	15.090	14.821	17,449,386
2023-02-16	16.580	16.650	15.160	15.470	15.194	34,537,991
2023-02-15	16.060	16.860	15.800	16.830	16.530	45,267,035
2023-02-14	15.780	16.230	15.470	16.050	15.764	28,815,794
2023-02-13	15.500	16.280	15.500	15.770	15.489	20,575,834
2023-02-10	16.070	16.250	15.450	15.500	15.223	27,849,133
2023-02-09	15.980	16.270	15.800	16.150	15.862	18,017,104
2023-02-08	16.550	16.600	15.810	16.130	15.842	24,727,190
2023-02-07	16.310	16.650	16.020	16.510	16.215	26,164,076
2023-02-06	16.120	16.580	16.070	16.520	16.225	26,797,050

← NewerPage 15 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.