Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.330	9.590	9.330	9.400	9.086	5,225,447
2022-05-10	8.910	9.410	8.860	9.380	9.067	4,597,316
2022-05-09	9.050	9.240	9.000	9.090	8.787	2,943,774
2022-05-06	8.920	9.210	8.860	9.080	8.777	3,966,061
2022-05-05	8.890	9.280	8.810	9.140	8.835	5,382,788
2022-04-29	8.520	9.050	8.520	8.860	8.564	5,469,991
2022-04-28	8.600	8.690	8.270	8.470	8.187	4,581,405
2022-04-27	8.140	8.830	8.080	8.750	8.458	5,524,020
2022-04-26	8.880	8.950	8.310	8.350	8.071	6,337,889
2022-04-25	9.720	9.720	8.960	8.960	8.661	9,237,591
2022-04-22	10.510	10.700	9.940	9.960	9.628	10,824,208
2022-04-21	10.950	11.260	10.730	10.940	10.575	10,672,933
2022-04-20	11.230	11.480	10.850	10.870	10.507	11,335,483
2022-04-19	11.220	11.630	11.170	11.390	11.010	12,452,479
2022-04-18	11.000	11.440	10.890	11.160	10.788	14,715,127
2022-04-15	11.510	12.180	10.660	11.700	11.310	28,580,621
2022-04-14	11.030	11.070	11.030	11.070	10.701	8,053,512
2022-04-13	10.110	10.400	9.940	10.060	9.724	2,521,121
2022-04-12	9.890	10.190	9.800	10.170	9.831	3,016,162
2022-04-11	10.240	10.260	9.820	9.890	9.560	4,093,366
2022-04-08	10.480	10.580	10.100	10.240	9.898	3,972,624
2022-04-07	11.000	11.000	10.490	10.530	10.179	3,839,586
2022-04-06	10.540	10.960	10.460	10.960	10.594	5,110,250
2022-04-01	10.660	10.660	10.440	10.540	10.188	2,374,442
2022-03-31	10.640	10.770	10.590	10.670	10.314	2,292,298
2022-03-30	10.560	10.800	10.500	10.670	10.314	2,616,197
2022-03-29	10.880	10.880	10.430	10.520	10.169	3,036,211
2022-03-28	10.690	10.920	10.500	10.780	10.420	2,682,469
2022-03-25	10.810	10.970	10.760	10.780	10.420	2,213,551
2022-03-24	10.940	10.980	10.760	10.820	10.459	3,385,382
2022-03-23	11.040	11.090	10.810	11.050	10.681	3,444,112
2022-03-22	10.950	11.100	10.830	10.950	10.585	2,999,297
2022-03-21	10.920	11.040	10.700	10.990	10.623	3,047,685
2022-03-18	11.000	11.060	10.820	10.910	10.546	2,672,075
2022-03-17	10.870	11.170	10.840	10.890	10.527	4,569,787
2022-03-16	10.760	10.850	10.230	10.750	10.391	5,443,537
2022-03-15	11.220	11.310	10.550	10.550	10.198	5,229,693
2022-03-14	11.790	11.790	11.310	11.310	10.933	2,676,524
2022-03-11	11.640	11.850	11.360	11.790	11.397	3,270,734
2022-03-10	11.750	11.970	11.620	11.790	11.397	4,042,143
2022-03-09	11.720	11.880	10.890	11.490	11.107	5,841,153
2022-03-08	12.110	12.280	11.660	11.750	11.358	3,874,932
2022-03-07	12.380	12.380	12.060	12.160	11.754	2,550,917
2022-03-04	12.550	12.700	12.250	12.310	11.899	3,082,678
2022-03-03	12.820	12.930	12.560	12.620	12.199	3,043,234
2022-03-02	12.760	12.880	12.740	12.760	12.334	2,402,847
2022-03-01	12.900	13.020	12.760	12.870	12.441	2,415,467
2022-02-28	12.780	12.880	12.500	12.800	12.373	3,190,518
2022-02-25	12.970	13.060	12.760	12.780	12.354	3,377,127
2022-02-24	13.060	13.270	12.560	12.800	12.373	6,965,468
2022-02-23	12.880	13.150	12.880	13.140	12.702	4,225,803
2022-02-22	12.900	13.090	12.810	12.950	12.518	4,883,946
2022-02-21	12.700	13.250	12.580	13.120	12.682	7,677,757
2022-02-18	12.300	12.550	12.270	12.530	12.112	3,244,310
2022-02-17	12.440	12.580	12.320	12.370	11.957	3,108,709
2022-02-16	12.340	12.580	12.310	12.460	12.044	2,970,657
2022-02-15	12.350	12.420	12.000	12.290	11.880	2,621,184
2022-02-14	12.220	12.430	12.030	12.300	11.890	2,380,261
2022-02-11	12.480	12.550	12.210	12.260	11.851	3,372,325
2022-02-10	12.650	12.680	12.470	12.590	12.170	2,799,850

← NewerPage 19 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.