ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.230 | 4.320 | 4.190 | 4.300 | 4.300 | 26,863,504 |
| 2024-07-26 | 4.150 | 4.250 | 4.150 | 4.220 | 4.220 | 18,398,400 |
| 2024-07-25 | 4.150 | 4.220 | 4.080 | 4.160 | 4.160 | 18,598,500 |
| 2024-07-24 | 4.240 | 4.310 | 4.160 | 4.170 | 4.170 | 22,078,300 |
| 2024-07-23 | 4.420 | 4.420 | 4.270 | 4.270 | 4.270 | 27,945,951 |
| 2024-07-22 | 4.390 | 4.470 | 4.350 | 4.430 | 4.430 | 36,837,603 |
| 2024-07-19 | 4.150 | 4.440 | 4.150 | 4.370 | 4.370 | 46,537,900 |
| 2024-07-18 | 4.190 | 4.210 | 4.050 | 4.190 | 4.190 | 26,936,850 |
| 2024-07-17 | 4.350 | 4.360 | 4.210 | 4.210 | 4.210 | 19,744,600 |
| 2024-07-16 | 4.300 | 4.390 | 4.280 | 4.370 | 4.370 | 16,116,377 |
| 2024-07-15 | 4.390 | 4.400 | 4.300 | 4.320 | 4.320 | 16,891,924 |
| 2024-07-12 | 4.400 | 4.430 | 4.360 | 4.390 | 4.390 | 18,936,300 |
| 2024-07-11 | 4.400 | 4.450 | 4.360 | 4.430 | 4.430 | 27,105,353 |
| 2024-07-10 | 4.250 | 4.380 | 4.240 | 4.300 | 4.300 | 24,411,000 |
| 2024-07-09 | 4.100 | 4.280 | 4.080 | 4.280 | 4.280 | 30,474,041 |
| 2024-07-08 | 4.270 | 4.270 | 4.080 | 4.100 | 4.100 | 23,560,200 |
| 2024-07-05 | 4.260 | 4.320 | 4.180 | 4.300 | 4.300 | 18,921,504 |
| 2024-07-04 | 4.390 | 4.430 | 4.250 | 4.260 | 4.260 | 22,278,500 |
| 2024-07-03 | 4.420 | 4.470 | 4.370 | 4.410 | 4.410 | 19,226,900 |
| 2024-07-02 | 4.420 | 4.480 | 4.380 | 4.420 | 4.420 | 22,880,757 |
| 2024-07-01 | 4.420 | 4.470 | 4.320 | 4.420 | 4.420 | 25,213,500 |
| 2024-06-28 | 4.380 | 4.520 | 4.330 | 4.450 | 4.450 | 29,415,747 |
| 2024-06-27 | 4.470 | 4.510 | 4.370 | 4.390 | 4.390 | 23,933,905 |
| 2024-06-26 | 4.350 | 4.520 | 4.240 | 4.510 | 4.510 | 30,124,199 |
| 2024-06-25 | 4.400 | 4.450 | 4.300 | 4.340 | 4.340 | 25,376,800 |
| 2024-06-24 | 4.580 | 4.660 | 4.390 | 4.400 | 4.400 | 32,170,600 |
| 2024-06-21 | 4.620 | 4.720 | 4.500 | 4.640 | 4.640 | 31,449,100 |
| 2024-06-20 | 4.770 | 4.800 | 4.610 | 4.620 | 4.620 | 37,862,600 |
| 2024-06-19 | 4.740 | 4.930 | 4.710 | 4.800 | 4.800 | 53,192,950 |
| 2024-06-18 | 4.600 | 4.850 | 4.560 | 4.750 | 4.750 | 45,404,491 |
| 2024-06-17 | 4.530 | 4.630 | 4.530 | 4.580 | 4.580 | 20,810,300 |
| 2024-06-14 | 4.540 | 4.580 | 4.470 | 4.560 | 4.560 | 21,149,300 |
| 2024-06-13 | 4.550 | 4.650 | 4.530 | 4.570 | 4.570 | 30,502,315 |
| 2024-06-12 | 4.480 | 4.570 | 4.460 | 4.530 | 4.530 | 30,046,157 |
| 2024-06-11 | 4.250 | 4.480 | 4.190 | 4.480 | 4.480 | 32,385,757 |
| 2024-06-07 | 4.300 | 4.390 | 4.220 | 4.290 | 4.290 | 26,094,002 |
| 2024-06-06 | 4.400 | 4.550 | 4.200 | 4.240 | 4.240 | 38,612,984 |
| 2024-06-05 | 4.450 | 4.520 | 4.370 | 4.410 | 4.410 | 31,017,492 |
| 2024-06-04 | 4.740 | 4.740 | 4.350 | 4.470 | 4.470 | 67,894,111 |
| 2024-06-03 | 4.750 | 4.840 | 4.690 | 4.780 | 4.780 | 35,881,488 |
| 2024-05-31 | 4.670 | 4.790 | 4.660 | 4.750 | 4.750 | 23,486,099 |
| 2024-05-30 | 4.670 | 4.740 | 4.570 | 4.690 | 4.690 | 23,153,864 |
| 2024-05-29 | 4.770 | 4.820 | 4.670 | 4.710 | 4.710 | 28,159,736 |
| 2024-05-28 | 4.780 | 4.920 | 4.730 | 4.790 | 4.790 | 39,237,540 |
| 2024-05-27 | 4.720 | 4.790 | 4.620 | 4.770 | 4.770 | 25,028,800 |
| 2024-05-24 | 4.770 | 4.850 | 4.700 | 4.700 | 4.700 | 20,426,500 |
| 2024-05-23 | 4.880 | 4.900 | 4.770 | 4.780 | 4.780 | 26,538,146 |
| 2024-05-22 | 4.800 | 4.920 | 4.790 | 4.900 | 4.900 | 27,220,974 |
| 2024-05-21 | 4.820 | 4.860 | 4.780 | 4.830 | 4.830 | 18,324,900 |
| 2024-05-20 | 4.830 | 4.860 | 4.780 | 4.820 | 4.820 | 21,219,652 |
| 2024-05-17 | 4.700 | 4.830 | 4.670 | 4.830 | 4.830 | 30,263,200 |
| 2024-05-16 | 4.650 | 4.750 | 4.650 | 4.690 | 4.690 | 22,383,600 |
| 2024-05-15 | 4.690 | 4.750 | 4.610 | 4.640 | 4.640 | 22,038,301 |
| 2024-05-14 | 4.700 | 4.790 | 4.670 | 4.690 | 4.690 | 23,642,720 |
| 2024-05-13 | 4.770 | 4.850 | 4.630 | 4.690 | 4.690 | 35,935,455 |
| 2024-05-10 | 4.950 | 4.980 | 4.780 | 4.800 | 4.800 | 33,744,151 |
| 2024-05-09 | 4.900 | 4.980 | 4.870 | 4.950 | 4.950 | 29,599,100 |
| 2024-05-08 | 4.950 | 4.950 | 4.830 | 4.850 | 4.850 | 24,867,985 |
| 2024-05-07 | 4.920 | 4.980 | 4.870 | 4.950 | 4.950 | 27,718,233 |
| 2024-05-06 | 4.950 | 5.010 | 4.900 | 4.950 | 4.950 | 30,612,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-01 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.