Shanghai HiTech Control System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.690 | 10.690 | 10.300 | 10.310 | 10.310 | 10,752,732 |
| 2024-10-28 | 10.350 | 10.850 | 10.300 | 10.700 | 10.700 | 15,437,251 |
| 2024-10-25 | 9.920 | 10.600 | 9.920 | 10.390 | 10.390 | 14,209,520 |
| 2024-10-24 | 9.950 | 9.980 | 9.820 | 9.920 | 9.920 | 4,450,202 |
| 2024-10-23 | 10.040 | 10.110 | 9.900 | 9.970 | 9.970 | 8,620,583 |
| 2024-10-22 | 9.890 | 10.170 | 9.830 | 10.070 | 10.070 | 10,322,616 |
| 2024-10-21 | 9.780 | 10.000 | 9.750 | 9.860 | 9.860 | 10,106,561 |
| 2024-10-18 | 9.590 | 9.920 | 9.500 | 9.780 | 9.780 | 9,828,330 |
| 2024-10-17 | 9.450 | 9.870 | 9.440 | 9.580 | 9.580 | 9,743,615 |
| 2024-10-16 | 9.290 | 9.510 | 9.250 | 9.410 | 9.410 | 4,850,279 |
| 2024-10-15 | 9.600 | 9.690 | 9.420 | 9.440 | 9.440 | 6,914,203 |
| 2024-10-14 | 9.390 | 9.600 | 9.230 | 9.590 | 9.590 | 7,679,504 |
| 2024-10-11 | 9.770 | 9.770 | 9.230 | 9.360 | 9.360 | 8,471,167 |
| 2024-10-10 | 10.020 | 10.220 | 9.730 | 9.840 | 9.840 | 10,217,255 |
| 2024-10-09 | 10.750 | 10.750 | 9.980 | 9.990 | 9.990 | 15,632,375 |
| 2024-10-08 | 11.660 | 11.660 | 10.500 | 11.090 | 11.090 | 26,619,760 |
| 2024-09-30 | 9.980 | 10.670 | 9.780 | 10.600 | 10.600 | 26,384,470 |
| 2024-09-27 | 9.440 | 10.090 | 9.380 | 9.770 | 9.770 | 19,227,333 |
| 2024-09-26 | 9.210 | 9.400 | 9.170 | 9.380 | 9.380 | 14,181,349 |
| 2024-09-25 | 9.190 | 9.640 | 9.160 | 9.200 | 9.200 | 20,146,887 |
| 2024-09-24 | 9.050 | 9.210 | 8.850 | 9.200 | 9.200 | 19,304,019 |
| 2024-09-23 | 9.050 | 9.420 | 8.810 | 9.230 | 9.230 | 24,798,876 |
| 2024-09-20 | 8.220 | 9.010 | 8.150 | 9.010 | 9.010 | 8,282,002 |
| 2024-09-19 | 8.000 | 8.230 | 7.990 | 8.190 | 8.190 | 2,337,658 |
| 2024-09-18 | 8.110 | 8.210 | 7.900 | 8.010 | 8.010 | 2,612,650 |
| 2024-09-13 | 8.310 | 8.330 | 8.100 | 8.130 | 8.130 | 2,650,932 |
| 2024-09-12 | 8.220 | 8.480 | 8.200 | 8.340 | 8.340 | 4,828,415 |
| 2024-09-11 | 8.170 | 8.250 | 8.130 | 8.200 | 8.200 | 1,943,400 |
| 2024-09-10 | 8.000 | 8.210 | 7.920 | 8.170 | 8.170 | 2,258,200 |
| 2024-09-09 | 8.000 | 8.080 | 7.930 | 7.960 | 7.960 | 1,419,360 |
| 2024-09-06 | 8.170 | 8.200 | 8.010 | 8.010 | 8.010 | 2,099,238 |
| 2024-09-05 | 8.100 | 8.210 | 8.090 | 8.170 | 8.170 | 1,572,300 |
| 2024-09-04 | 8.110 | 8.200 | 8.030 | 8.100 | 8.100 | 1,830,700 |
| 2024-09-03 | 8.150 | 8.220 | 8.010 | 8.170 | 8.170 | 2,189,641 |
| 2024-09-02 | 8.230 | 8.260 | 8.020 | 8.030 | 8.030 | 2,407,932 |
| 2024-08-30 | 8.170 | 8.360 | 8.110 | 8.230 | 8.230 | 3,321,523 |
| 2024-08-29 | 7.980 | 8.240 | 7.930 | 8.220 | 8.220 | 2,636,343 |
| 2024-08-28 | 7.820 | 8.040 | 7.750 | 7.970 | 7.970 | 2,134,398 |
| 2024-08-27 | 8.000 | 8.040 | 7.830 | 7.830 | 7.830 | 1,621,157 |
| 2024-08-26 | 7.910 | 8.080 | 7.880 | 8.020 | 8.020 | 1,732,903 |
| 2024-08-23 | 7.930 | 7.990 | 7.800 | 7.910 | 7.910 | 1,615,100 |
| 2024-08-22 | 8.110 | 8.200 | 7.920 | 7.930 | 7.930 | 2,142,800 |
| 2024-08-21 | 8.110 | 8.230 | 8.050 | 8.110 | 8.110 | 1,819,194 |
| 2024-08-20 | 8.270 | 8.310 | 8.100 | 8.120 | 8.120 | 1,776,545 |
| 2024-08-19 | 8.330 | 8.450 | 8.270 | 8.270 | 8.270 | 2,006,894 |
| 2024-08-16 | 8.340 | 8.410 | 8.290 | 8.330 | 8.330 | 1,870,333 |
| 2024-08-15 | 8.220 | 8.420 | 8.170 | 8.350 | 8.350 | 2,161,655 |
| 2024-08-14 | 8.280 | 8.360 | 8.220 | 8.260 | 8.260 | 1,373,982 |
| 2024-08-13 | 8.200 | 8.300 | 8.100 | 8.290 | 8.290 | 1,527,726 |
| 2024-08-12 | 8.340 | 8.340 | 8.160 | 8.180 | 8.180 | 1,741,800 |
| 2024-08-09 | 8.370 | 8.450 | 8.260 | 8.260 | 8.260 | 1,536,135 |
| 2024-08-08 | 8.390 | 8.450 | 8.180 | 8.370 | 8.370 | 2,453,781 |
| 2024-08-07 | 8.410 | 8.500 | 8.370 | 8.400 | 8.400 | 2,441,929 |
| 2024-08-06 | 8.230 | 8.420 | 8.230 | 8.360 | 8.360 | 3,266,294 |
| 2024-08-05 | 8.410 | 8.550 | 8.160 | 8.180 | 8.180 | 3,759,600 |
| 2024-08-02 | 8.620 | 8.710 | 8.450 | 8.470 | 8.470 | 3,190,324 |
| 2024-08-01 | 8.670 | 8.800 | 8.610 | 8.770 | 8.670 | 4,436,946 |
| 2024-07-31 | 8.330 | 8.880 | 8.290 | 8.750 | 8.650 | 6,012,497 |
| 2024-07-30 | 8.300 | 8.340 | 8.180 | 8.320 | 8.225 | 1,902,235 |
| 2024-07-29 | 8.300 | 8.340 | 8.150 | 8.300 | 8.205 | 2,796,117 |
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.