Shanghai HiTech Control System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.750 | 14.700 | 13.660 | 14.240 | 13.765 | 15,228,346 |
| 2021-11-08 | 12.960 | 13.770 | 12.900 | 13.770 | 13.311 | 8,948,300 |
| 2021-11-05 | 14.010 | 14.200 | 13.300 | 13.340 | 12.895 | 13,495,072 |
| 2021-11-04 | 13.000 | 13.670 | 13.000 | 13.600 | 13.146 | 10,823,518 |
| 2021-11-03 | 12.880 | 13.100 | 12.750 | 12.950 | 12.518 | 7,233,415 |
| 2021-11-02 | 13.450 | 13.650 | 12.720 | 12.880 | 12.450 | 14,709,758 |
| 2021-11-01 | 13.410 | 13.900 | 13.150 | 13.520 | 13.069 | 11,419,281 |
| 2021-10-29 | 13.990 | 14.170 | 13.330 | 13.850 | 13.388 | 10,081,129 |
| 2021-10-28 | 14.440 | 14.490 | 13.700 | 14.030 | 13.562 | 9,493,247 |
| 2021-10-27 | 14.390 | 14.820 | 14.390 | 14.590 | 14.103 | 8,936,733 |
| 2021-10-26 | 14.580 | 14.790 | 14.410 | 14.440 | 13.958 | 8,248,316 |
| 2021-10-25 | 13.830 | 14.390 | 13.600 | 14.390 | 13.910 | 8,507,676 |
| 2021-10-22 | 14.330 | 14.450 | 13.910 | 13.920 | 13.456 | 8,717,826 |
| 2021-10-21 | 14.660 | 14.800 | 14.170 | 14.330 | 13.852 | 10,539,885 |
| 2021-10-20 | 14.750 | 14.920 | 14.500 | 14.830 | 14.335 | 7,751,335 |
| 2021-10-19 | 14.970 | 15.060 | 14.720 | 14.790 | 14.297 | 8,476,621 |
| 2021-10-18 | 14.440 | 14.800 | 14.380 | 14.720 | 14.229 | 8,102,677 |
| 2021-10-15 | 14.570 | 14.680 | 14.260 | 14.500 | 14.016 | 6,867,340 |
| 2021-10-14 | 14.190 | 14.750 | 14.060 | 14.640 | 14.152 | 10,774,667 |
← NewerPage 21 of 21 · 1,219 trading days
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.