Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.390	11.560	11.330	11.560	11.354	6,174,238
2022-11-03	11.310	11.430	11.170	11.360	11.157	4,448,149
2022-11-02	11.230	11.450	11.170	11.330	11.128	5,107,067
2022-11-01	11.030	11.300	11.020	11.230	11.030	4,680,740
2022-10-31	10.550	11.190	10.550	11.070	10.872	4,883,947
2022-10-28	11.200	11.350	10.730	10.790	10.597	6,409,978
2022-10-27	11.330	11.600	11.200	11.230	11.030	6,614,792
2022-10-26	11.430	11.590	11.280	11.410	11.206	8,825,518
2022-10-25	10.970	11.280	10.800	11.280	11.079	6,582,671
2022-10-24	11.140	11.330	10.940	10.980	10.784	5,659,715
2022-10-21	11.010	11.140	10.920	11.050	10.853	3,507,433
2022-10-20	10.900	11.150	10.700	11.000	10.804	5,323,006
2022-10-19	11.000	11.220	10.910	10.950	10.755	5,586,499
2022-10-18	11.000	11.120	10.800	11.000	10.804	6,088,749
2022-10-17	10.400	11.050	10.350	10.990	10.794	6,974,016
2022-10-14	10.320	10.530	10.300	10.470	10.283	3,434,720
2022-10-13	10.250	10.390	10.120	10.280	10.097	3,913,584
2022-10-12	9.770	10.250	9.700	10.250	10.067	4,793,624
2022-10-11	9.450	9.850	9.450	9.780	9.605	3,208,147
2022-10-10	9.750	9.800	9.390	9.430	9.262	2,789,381
2022-09-30	9.870	9.930	9.690	9.750	9.576	2,684,637
2022-09-29	10.170	10.240	9.800	9.870	9.694	3,701,927
2022-09-28	10.400	10.490	10.000	10.020	9.841	3,718,085
2022-09-27	10.100	10.410	10.100	10.390	10.205	3,138,746
2022-09-26	10.250	10.400	10.070	10.090	9.910	3,113,889
2022-09-23	10.620	10.680	10.320	10.350	10.165	3,675,348
2022-09-22	10.520	10.820	10.500	10.610	10.421	3,456,799
2022-09-21	10.590	10.690	10.410	10.620	10.430	2,568,768
2022-09-20	10.550	10.660	10.390	10.590	10.401	3,143,415
2022-09-19	10.260	10.540	10.260	10.370	10.185	2,958,200
2022-09-16	10.550	10.700	10.370	10.370	10.185	3,504,087
2022-09-15	11.070	11.170	10.400	10.630	10.440	7,318,328
2022-09-14	10.940	11.100	10.860	11.060	10.863	4,609,254
2022-09-13	11.230	11.350	11.170	11.210	11.010	3,179,857
2022-09-09	11.300	11.430	11.130	11.220	11.020	4,108,429
2022-09-08	11.500	11.600	11.290	11.400	11.197	6,351,766
2022-09-07	11.300	11.710	11.220	11.610	11.403	10,675,773
2022-09-06	11.120	11.350	10.900	11.330	11.128	7,649,662
2022-09-05	11.130	11.270	10.920	11.020	10.823	6,421,417
2022-09-02	11.100	11.240	11.010	11.190	10.990	5,352,518
2022-09-01	11.070	11.280	10.970	11.070	10.872	5,980,020
2022-08-31	11.580	11.600	11.010	11.060	10.863	9,433,723
2022-08-30	12.030	12.150	11.480	11.580	11.373	11,061,048
2022-08-29	11.940	12.200	11.800	12.030	11.815	8,656,826
2022-08-26	12.690	12.980	12.160	12.210	11.992	11,139,074
2022-08-25	12.940	13.150	12.360	12.610	12.385	16,956,664
2022-08-24	14.200	14.410	12.970	13.010	12.778	27,992,305
2022-08-23	13.820	14.750	13.660	14.410	14.153	29,137,431
2022-08-22	14.390	14.510	13.710	13.760	13.514	26,202,362
2022-08-19	15.410	15.890	14.180	14.200	13.947	54,078,994
2022-08-18	13.560	14.780	13.500	14.780	14.516	27,714,310
2022-08-17	13.510	13.740	13.360	13.440	13.200	9,731,739
2022-08-16	13.570	13.640	13.400	13.500	13.259	10,941,479
2022-08-15	13.630	13.900	13.450	13.590	13.347	9,653,705
2022-08-12	13.570	13.950	13.510	13.590	13.347	16,674,462
2022-08-11	13.420	14.200	13.270	13.720	13.475	24,674,902
2022-08-10	12.900	13.450	12.830	13.420	13.180	15,674,203
2022-08-09	12.380	13.300	12.360	12.980	12.748	14,149,184
2022-08-08	12.320	12.650	12.000	12.510	12.287	9,900,888
2022-08-05	12.550	12.580	12.040	12.280	12.061	9,334,347

← NewerPage 17 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.