Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.080	12.500	12.020	12.380	12.159	10,195,290
2022-08-03	12.590	13.100	11.850	12.040	11.825	15,237,965
2022-08-02	13.490	13.530	12.630	12.700	12.473	17,261,675
2022-08-01	13.520	13.790	13.140	13.690	13.446	15,523,496
2022-07-29	13.380	14.440	13.370	13.820	13.573	29,347,083
2022-07-28	13.430	13.800	13.130	13.560	13.318	19,694,329
2022-07-27	12.830	13.550	12.630	13.290	13.053	14,516,189
2022-07-26	13.240	13.480	12.500	12.940	12.709	11,460,573
2022-07-25	13.000	13.460	12.870	13.300	13.063	16,401,652
2022-07-22	12.480	13.600	12.400	13.090	12.856	14,305,945
2022-07-21	13.050	13.060	12.650	12.660	12.238	9,440,810
2022-07-20	12.920	13.180	12.770	13.140	12.702	11,946,421
2022-07-19	13.000	13.080	12.660	12.900	12.470	10,834,357
2022-07-18	12.300	12.880	12.280	12.850	12.421	12,061,177
2022-07-15	12.490	12.620	12.180	12.190	11.783	11,236,594
2022-07-14	12.350	12.940	12.310	12.730	12.305	13,491,916
2022-07-13	12.830	12.840	12.210	12.400	11.986	15,207,371
2022-07-12	13.410	13.560	12.800	12.840	12.412	18,456,835
2022-07-11	12.700	13.910	12.610	13.540	13.088	26,752,670
2022-07-08	12.470	13.370	12.400	13.000	12.566	23,664,736
2022-07-07	12.500	12.740	12.170	12.560	12.141	17,304,635
2022-07-06	11.970	12.960	11.860	12.730	12.305	25,746,044
2022-07-05	12.000	12.400	11.970	12.090	11.687	11,344,695
2022-07-04	11.840	12.580	11.600	12.550	12.131	15,672,348
2022-07-01	12.010	12.090	11.690	11.710	11.319	11,229,874
2022-06-30	12.140	12.710	11.980	12.190	11.783	15,335,910
2022-06-29	12.180	12.880	11.880	12.330	11.919	19,895,180
2022-06-28	11.650	12.550	11.450	12.350	11.938	19,465,865
2022-06-27	11.260	12.180	11.160	11.790	11.397	14,498,094
2022-06-24	11.390	11.590	10.850	11.280	10.904	12,496,426
2022-06-23	10.710	11.050	10.700	11.050	10.681	6,761,942
2022-06-22	10.970	11.150	10.630	10.660	10.304	7,073,791
2022-06-21	10.800	11.500	10.660	11.030	10.662	13,039,685
2022-06-20	10.470	10.920	10.460	10.770	10.411	5,635,989
2022-06-17	10.370	10.580	10.330	10.490	10.140	3,845,908
2022-06-16	10.300	10.600	10.300	10.510	10.159	4,198,298
2022-06-15	10.540	10.630	10.370	10.370	10.024	5,242,111
2022-06-14	10.600	10.600	10.200	10.490	10.140	5,033,913
2022-06-13	10.310	10.670	10.250	10.650	10.295	6,006,309
2022-06-10	10.100	10.420	10.000	10.340	9.995	4,117,657
2022-06-09	10.500	10.500	10.120	10.160	9.821	5,134,180
2022-06-08	10.640	10.700	10.220	10.430	10.082	8,358,392
2022-06-07	10.830	11.010	10.500	10.510	10.159	15,741,248
2022-06-06	10.600	11.690	10.570	11.170	10.797	20,826,447
2022-06-02	10.400	10.680	10.250	10.630	10.275	5,105,258
2022-06-01	10.320	10.440	10.200	10.420	10.072	4,055,411
2022-05-31	10.170	10.310	10.060	10.300	9.956	3,250,144
2022-05-30	10.100	10.230	9.960	10.150	9.811	3,458,492
2022-05-27	10.090	10.220	10.000	10.100	9.763	3,488,821
2022-05-26	9.820	10.160	9.600	10.050	9.715	4,528,542
2022-05-25	9.670	9.870	9.660	9.820	9.492	3,078,317
2022-05-24	10.110	10.220	9.690	9.690	9.367	4,713,700
2022-05-23	10.060	10.180	9.960	10.160	9.821	3,646,125
2022-05-20	9.890	10.110	9.860	10.080	9.744	5,370,543
2022-05-19	9.400	9.870	8.650	9.840	9.512	6,145,726
2022-05-18	9.500	9.680	9.440	9.580	9.260	3,795,589
2022-05-17	9.490	9.520	9.220	9.420	9.106	2,436,018
2022-05-16	9.460	9.530	9.390	9.490	9.173	2,600,598
2022-05-13	9.450	9.480	9.230	9.450	9.135	2,953,398
2022-05-12	9.300	9.490	9.260	9.420	9.106	3,288,848

← NewerPage 18 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.