Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.470	12.770	12.400	12.710	12.286	3,428,357
2022-02-08	12.230	12.490	12.210	12.470	12.054	2,807,825
2022-02-07	12.300	12.550	12.150	12.340	11.928	2,785,255
2022-01-28	12.060	12.300	11.740	12.060	11.658	4,370,650
2022-01-27	12.640	12.690	12.000	12.000	11.600	5,518,424
2022-01-26	12.900	13.150	12.380	12.640	12.218	6,338,822
2022-01-25	14.060	14.080	12.780	12.930	12.499	11,043,307
2022-01-24	14.350	14.760	14.130	14.170	13.697	7,934,056
2022-01-21	14.000	14.400	13.960	14.400	13.920	6,968,539
2022-01-20	14.260	14.280	13.800	14.110	13.639	4,747,751
2022-01-19	14.300	14.370	14.010	14.320	13.842	6,699,591
2022-01-18	14.110	14.520	13.910	14.370	13.891	10,859,897
2022-01-17	13.560	14.180	13.540	14.050	13.581	5,647,199
2022-01-14	13.540	13.850	13.530	13.530	13.079	3,262,452
2022-01-13	14.000	14.070	13.660	13.660	13.204	3,556,327
2022-01-12	13.810	13.950	13.730	13.910	13.446	3,177,152
2022-01-11	13.910	13.990	13.630	13.730	13.272	3,462,144
2022-01-10	13.750	13.920	13.400	13.910	13.446	4,463,935
2022-01-07	14.310	14.430	13.770	13.900	13.436	5,829,696
2022-01-06	14.240	14.380	14.080	14.280	13.804	4,546,269
2022-01-05	14.400	14.650	14.330	14.460	13.978	5,466,922
2022-01-04	14.300	14.490	14.230	14.450	13.968	4,344,098
2021-12-31	14.230	14.470	14.200	14.300	13.823	3,569,329
2021-12-30	14.420	14.600	14.200	14.220	13.746	4,937,051
2021-12-29	14.400	14.580	14.270	14.400	13.920	3,998,966
2021-12-28	14.150	14.620	14.050	14.470	13.987	6,103,197
2021-12-27	14.000	14.210	13.720	14.050	13.581	5,079,538
2021-12-24	14.510	14.640	14.010	14.010	13.543	6,740,971
2021-12-23	14.600	14.750	14.540	14.550	14.065	4,968,294
2021-12-22	14.550	14.990	14.420	14.860	14.364	6,614,481
2021-12-21	14.400	14.650	14.350	14.560	14.074	4,262,037
2021-12-20	14.720	14.940	14.310	14.430	13.949	7,831,789
2021-12-17	15.480	15.480	14.780	14.880	14.384	13,640,678
2021-12-16	15.800	16.100	15.660	15.790	15.263	10,196,249
2021-12-15	15.500	15.850	15.350	15.810	15.283	9,256,354
2021-12-14	15.410	15.690	15.280	15.500	14.983	5,784,065
2021-12-13	15.390	15.770	15.280	15.470	14.954	7,347,388
2021-12-10	15.600	15.890	15.400	15.560	15.041	8,511,112
2021-12-09	15.200	15.690	14.920	15.680	15.157	11,310,306
2021-12-08	15.060	15.280	14.890	15.180	14.674	7,573,039
2021-12-07	15.380	15.420	14.730	14.900	14.403	9,432,556
2021-12-06	15.900	15.930	15.060	15.380	14.867	14,153,394
2021-12-03	15.610	16.050	15.460	15.900	15.370	9,462,519
2021-12-02	16.430	16.740	15.600	15.660	15.138	15,915,583
2021-12-01	16.070	16.390	15.800	16.350	15.804	14,772,875
2021-11-30	16.150	16.590	15.850	16.120	15.582	19,393,045
2021-11-29	15.180	16.430	15.070	16.270	15.727	27,382,153
2021-11-26	14.690	15.500	14.430	15.460	14.944	20,288,873
2021-11-25	14.520	14.810	14.400	14.710	14.219	7,654,717
2021-11-24	14.630	14.700	14.310	14.520	14.036	9,433,369
2021-11-23	14.900	14.990	14.580	14.620	14.132	11,223,267
2021-11-22	14.990	15.080	14.680	14.890	14.393	12,317,059
2021-11-19	14.810	15.160	14.620	15.050	14.548	10,520,612
2021-11-18	14.750	15.090	14.590	14.840	14.345	13,651,745
2021-11-17	14.100	14.890	14.050	14.810	14.316	17,095,230
2021-11-16	14.350	14.350	14.000	14.010	13.543	6,828,054
2021-11-15	14.200	14.430	14.020	14.350	13.871	8,190,410
2021-11-12	14.380	14.490	14.140	14.250	13.775	8,560,008
2021-11-11	14.130	14.320	13.990	14.280	13.804	7,643,134
2021-11-10	14.030	14.250	13.820	14.220	13.746	9,739,264

← NewerPage 20 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.