Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.120	16.580	16.070	16.520	16.225	26,797,050
2023-02-03	16.320	16.960	16.300	16.400	16.107	31,776,525
2023-02-02	16.950	17.090	16.400	16.610	16.314	49,499,960
2023-02-01	18.020	18.840	16.750	17.360	17.050	83,837,825
2023-01-31	16.200	17.290	16.000	17.290	16.981	64,590,168
2023-01-30	14.560	15.720	14.560	15.720	15.439	28,190,595
2023-01-20	13.880	14.500	13.770	14.290	14.035	39,201,715
2023-01-19	13.420	13.860	13.420	13.550	13.308	28,719,064
2023-01-18	14.970	14.980	13.580	13.710	13.465	50,813,316
2023-01-17	16.380	17.990	14.990	14.990	14.722	68,129,024
2023-01-16	16.250	17.140	16.000	16.650	16.353	56,148,063
2023-01-13	16.070	17.770	15.510	16.830	16.530	78,109,815
2023-01-12	15.200	16.930	15.110	16.300	16.009	85,827,206
2023-01-11	14.840	15.600	14.580	15.390	15.115	53,949,358
2023-01-10	15.240	15.240	14.340	14.700	14.438	53,337,747
2023-01-09	15.010	16.340	14.540	15.360	15.086	76,486,038
2023-01-06	14.000	15.140	14.000	14.850	14.585	65,187,785
2023-01-05	15.260	15.260	14.520	15.260	14.988	69,379,952
2023-01-04	13.030	13.870	12.730	13.870	13.622	32,319,041
2023-01-03	11.440	12.610	11.380	12.610	12.385	11,291,228
2022-12-30	11.370	11.530	11.270	11.460	11.255	3,175,433
2022-12-29	11.230	11.440	11.230	11.280	11.079	2,522,581
2022-12-28	11.500	11.510	11.260	11.310	11.108	3,913,008
2022-12-27	11.410	11.840	11.410	11.480	11.275	5,593,903
2022-12-26	11.160	11.480	10.980	11.450	11.246	5,516,955
2022-12-23	11.000	11.210	10.830	11.040	10.843	5,112,034
2022-12-22	11.700	11.770	11.050	11.070	10.872	9,021,613
2022-12-21	12.180	12.260	11.660	11.670	11.462	6,277,770
2022-12-20	11.960	12.200	11.810	12.150	11.933	4,892,491
2022-12-19	12.180	12.400	11.940	12.030	11.815	5,763,833
2022-12-16	12.530	12.580	12.200	12.220	12.002	8,298,904
2022-12-15	12.370	12.750	12.220	12.730	12.503	10,741,448
2022-12-14	12.100	12.620	12.100	12.490	12.267	11,215,328
2022-12-13	12.250	12.350	12.080	12.170	11.953	7,198,626
2022-12-12	12.440	12.550	12.240	12.360	12.139	8,607,923
2022-12-09	12.400	12.450	12.100	12.250	12.031	8,632,057
2022-12-08	12.940	12.950	12.250	12.300	12.080	15,778,989
2022-12-07	12.740	13.180	12.620	12.760	12.532	20,011,998
2022-12-06	12.620	13.030	12.540	12.730	12.503	17,752,608
2022-12-05	12.990	13.340	12.590	12.710	12.483	38,840,427
2022-12-02	11.340	12.520	11.340	12.520	12.297	12,262,943
2022-12-01	11.350	11.580	11.330	11.380	11.177	4,076,661
2022-11-30	11.350	11.400	11.190	11.240	11.039	3,209,954
2022-11-29	11.170	11.400	11.170	11.360	11.157	4,201,962
2022-11-28	11.070	11.400	10.990	11.290	11.089	3,912,635
2022-11-25	11.500	11.530	11.150	11.190	10.990	5,352,279
2022-11-24	11.730	11.790	11.470	11.570	11.364	4,679,959
2022-11-23	11.880	11.880	11.270	11.660	11.452	8,994,415
2022-11-22	12.160	12.170	11.830	11.960	11.747	9,761,998
2022-11-21	11.770	12.330	11.750	12.280	12.061	17,322,990
2022-11-18	11.800	12.360	11.570	11.890	11.678	17,663,712
2022-11-17	11.350	11.500	11.170	11.480	11.275	5,084,330
2022-11-16	11.600	11.670	11.340	11.440	11.236	4,862,380
2022-11-15	11.200	11.640	11.130	11.580	11.373	7,357,577
2022-11-14	11.380	11.500	11.120	11.190	10.990	5,873,096
2022-11-11	11.670	11.740	11.410	11.440	11.236	8,004,552
2022-11-10	11.650	11.960	11.380	11.500	11.295	10,179,961
2022-11-09	11.440	11.820	11.280	11.760	11.550	8,688,831
2022-11-08	11.440	11.490	11.180	11.360	11.157	3,460,622
2022-11-07	11.470	11.550	11.320	11.370	11.167	5,263,255

← NewerPage 16 of 21 · 1,219 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.