Shanghai HiTech Control System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.480	16.150	14.120	14.120	14.120	70,605,641
2025-01-22	15.200	16.290	14.850	15.690	15.690	65,974,047
2025-01-21	15.190	15.680	14.930	15.540	15.540	70,615,198
2025-01-20	14.320	15.200	14.300	14.950	14.950	54,427,904
2025-01-17	14.800	15.490	14.590	14.810	14.810	60,467,606
2025-01-16	15.320	15.400	14.820	15.060	15.060	76,861,451
2025-01-15	15.540	15.870	14.780	14.780	14.780	78,979,734
2025-01-14	15.090	17.500	15.090	16.420	16.420	120,005,813
2025-01-13	16.770	16.930	16.770	16.770	16.770	21,731,124
2025-01-10	18.660	19.640	18.630	18.630	18.630	80,544,407
2025-01-09	20.010	20.700	18.860	20.700	20.700	133,581,990
2025-01-08	17.820	18.820	15.500	18.820	18.820	114,399,805
2025-01-07	15.520	17.110	15.000	17.110	17.110	97,778,007
2025-01-06	14.220	15.550	12.880	15.550	15.550	103,884,449
2025-01-03	14.140	14.140	13.350	14.140	14.140	91,680,335
2025-01-02	11.540	12.850	11.180	12.850	12.850	37,428,583
2024-12-31	10.670	11.680	10.670	11.680	11.680	24,851,076
2024-12-30	10.800	11.400	10.570	10.620	10.620	9,381,984
2024-12-27	10.600	10.830	10.550	10.620	10.620	4,731,575
2024-12-26	10.480	10.690	10.330	10.540	10.540	5,649,263
2024-12-25	10.810	11.000	10.320	10.380	10.380	7,967,971
2024-12-24	10.660	11.480	10.620	10.810	10.810	8,173,770
2024-12-23	11.260	11.430	10.540	10.570	10.570	10,115,833
2024-12-20	11.190	11.480	11.140	11.320	11.320	8,577,335
2024-12-19	10.960	11.180	10.910	11.180	11.180	6,796,182
2024-12-18	11.250	11.280	10.900	11.110	11.110	8,029,564
2024-12-17	11.760	11.760	11.090	11.150	11.150	12,114,723
2024-12-16	11.920	12.110	11.630	11.760	11.760	9,254,034
2024-12-13	12.260	12.260	11.870	11.910	11.910	12,967,645
2024-12-12	12.510	12.560	12.120	12.300	12.300	18,424,031
2024-12-11	12.470	12.810	12.270	12.630	12.630	23,531,139
2024-12-10	12.420	12.590	12.100	12.370	12.370	23,797,268
2024-12-09	12.020	12.790	11.980	12.070	12.070	16,669,229
2024-12-06	12.260	12.260	11.890	11.960	11.960	18,016,086
2024-12-05	11.950	12.650	11.920	12.300	12.300	22,993,561
2024-12-04	11.810	12.600	11.810	12.220	12.220	25,208,284
2024-12-03	11.880	12.300	11.700	11.940	11.940	21,636,459
2024-12-02	11.430	12.180	11.320	11.960	11.960	24,554,099
2024-11-29	11.250	11.490	10.920	11.420	11.420	19,096,988
2024-11-28	11.160	11.500	10.960	11.250	11.250	19,228,699
2024-11-27	10.960	11.170	10.620	11.160	11.160	18,222,139
2024-11-26	11.550	11.590	11.040	11.050	11.050	18,894,854
2024-11-25	11.700	11.800	11.220	11.520	11.520	26,913,405
2024-11-22	12.420	12.940	11.900	11.900	11.900	45,509,944
2024-11-21	12.150	13.220	12.010	13.220	13.220	52,793,654
2024-11-20	11.960	12.500	11.780	12.020	12.020	53,290,696
2024-11-19	10.420	11.370	10.330	11.370	11.370	10,632,526
2024-11-18	10.820	10.960	10.200	10.340	10.340	12,209,148
2024-11-15	11.010	11.270	10.740	10.980	10.980	16,639,362
2024-11-14	11.260	11.570	10.940	11.010	11.010	16,084,657
2024-11-13	10.820	11.600	10.560	11.420	11.420	25,696,139
2024-11-12	11.160	11.220	10.700	10.850	10.850	11,752,980
2024-11-11	10.760	11.100	10.750	11.100	11.100	15,438,318
2024-11-08	10.930	11.280	10.850	10.870	10.870	18,828,615
2024-11-07	10.840	10.990	10.610	10.900	10.900	16,579,473
2024-11-06	10.810	10.970	10.670	10.760	10.760	22,079,472
2024-11-05	10.560	11.070	10.230	10.980	10.980	37,061,079
2024-11-04	9.490	10.350	9.420	10.350	10.350	13,679,918
2024-11-01	10.040	10.050	9.400	9.410	9.410	12,121,149
2024-10-31	10.000	10.190	9.730	10.050	10.050	13,339,964

← NewerPage 8 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.