ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.920 | 4.980 | 4.820 | 4.870 | 4.870 | 35,316,239 |
| 2024-04-29 | 4.730 | 4.920 | 4.730 | 4.910 | 4.910 | 48,585,375 |
| 2024-04-26 | 4.590 | 4.750 | 4.570 | 4.720 | 4.720 | 45,719,429 |
| 2024-04-25 | 4.520 | 4.630 | 4.460 | 4.620 | 4.620 | 35,942,500 |
| 2024-04-24 | 4.340 | 4.640 | 4.330 | 4.530 | 4.530 | 46,694,675 |
| 2024-04-23 | 4.270 | 4.350 | 4.260 | 4.320 | 4.320 | 21,761,001 |
| 2024-04-22 | 4.250 | 4.320 | 4.140 | 4.250 | 4.250 | 25,207,900 |
| 2024-04-19 | 4.380 | 4.490 | 4.290 | 4.310 | 4.310 | 36,156,573 |
| 2024-04-18 | 4.580 | 4.600 | 4.420 | 4.440 | 4.440 | 47,025,167 |
| 2024-04-17 | 4.330 | 4.600 | 4.280 | 4.590 | 4.590 | 66,959,336 |
| 2024-04-16 | 4.510 | 4.530 | 4.170 | 4.170 | 4.170 | 69,192,200 |
| 2024-04-15 | 4.980 | 5.090 | 4.500 | 4.590 | 4.590 | 112,747,834 |
| 2024-04-12 | 5.700 | 6.030 | 4.710 | 5.050 | 5.050 | 163,792,867 |
| 2024-04-11 | 5.520 | 5.860 | 5.470 | 5.800 | 5.800 | 82,519,184 |
| 2024-04-10 | 5.600 | 5.850 | 5.560 | 5.610 | 5.610 | 65,019,758 |
| 2024-04-09 | 5.660 | 5.720 | 5.550 | 5.660 | 5.660 | 57,230,804 |
| 2024-04-08 | 5.300 | 5.800 | 5.300 | 5.770 | 5.770 | 101,965,719 |
| 2024-04-03 | 5.490 | 5.530 | 5.260 | 5.350 | 5.350 | 45,709,299 |
| 2024-04-02 | 5.600 | 5.700 | 5.460 | 5.530 | 5.530 | 53,588,392 |
| 2024-04-01 | 5.580 | 5.640 | 5.490 | 5.590 | 5.590 | 56,446,445 |
| 2024-03-29 | 5.320 | 5.580 | 5.250 | 5.580 | 5.580 | 34,924,831 |
| 2024-03-28 | 5.080 | 5.350 | 5.050 | 5.290 | 5.290 | 50,768,962 |
| 2024-03-27 | 5.390 | 5.430 | 5.080 | 5.090 | 5.090 | 56,331,102 |
| 2024-03-26 | 5.390 | 5.570 | 5.250 | 5.450 | 5.450 | 66,787,314 |
| 2024-03-25 | 5.700 | 5.750 | 5.500 | 5.500 | 5.500 | 95,074,876 |
| 2024-03-22 | 5.410 | 5.980 | 5.340 | 5.800 | 5.800 | 166,713,319 |
| 2024-03-21 | 5.360 | 5.540 | 5.320 | 5.440 | 5.440 | 70,021,868 |
| 2024-03-20 | 5.300 | 5.440 | 5.250 | 5.390 | 5.390 | 74,464,662 |
| 2024-03-19 | 5.180 | 5.600 | 5.170 | 5.350 | 5.350 | 103,219,536 |
| 2024-03-18 | 5.110 | 5.220 | 5.090 | 5.220 | 5.220 | 54,353,465 |
| 2024-03-15 | 5.060 | 5.090 | 5.000 | 5.080 | 5.080 | 35,665,019 |
| 2024-03-14 | 5.050 | 5.090 | 4.960 | 5.020 | 5.020 | 44,256,313 |
| 2024-03-13 | 5.080 | 5.140 | 5.030 | 5.090 | 5.090 | 56,808,220 |
| 2024-03-12 | 4.930 | 5.170 | 4.910 | 5.150 | 5.150 | 88,005,239 |
| 2024-03-11 | 4.860 | 4.920 | 4.780 | 4.920 | 4.920 | 35,749,589 |
| 2024-03-08 | 4.790 | 4.880 | 4.720 | 4.870 | 4.870 | 32,143,364 |
| 2024-03-07 | 4.890 | 4.940 | 4.780 | 4.790 | 4.790 | 41,214,718 |
| 2024-03-06 | 4.780 | 4.900 | 4.710 | 4.840 | 4.840 | 32,721,685 |
| 2024-03-05 | 4.900 | 4.900 | 4.780 | 4.820 | 4.820 | 37,618,286 |
| 2024-03-04 | 4.970 | 4.980 | 4.830 | 4.940 | 4.940 | 38,510,852 |
| 2024-03-01 | 4.880 | 5.000 | 4.850 | 4.960 | 4.960 | 50,841,391 |
| 2024-02-29 | 4.550 | 4.870 | 4.530 | 4.860 | 4.860 | 53,597,069 |
| 2024-02-28 | 5.010 | 5.090 | 4.570 | 4.590 | 4.590 | 80,845,180 |
| 2024-02-27 | 4.760 | 5.010 | 4.750 | 5.010 | 5.010 | 55,869,090 |
| 2024-02-26 | 4.730 | 4.900 | 4.680 | 4.810 | 4.810 | 57,956,823 |
| 2024-02-23 | 4.620 | 4.740 | 4.540 | 4.720 | 4.720 | 55,419,994 |
| 2024-02-22 | 4.400 | 4.560 | 4.390 | 4.560 | 4.560 | 46,609,107 |
| 2024-02-21 | 4.350 | 4.550 | 4.300 | 4.420 | 4.420 | 50,794,069 |
| 2024-02-20 | 4.330 | 4.430 | 4.220 | 4.400 | 4.400 | 44,404,302 |
| 2024-02-19 | 4.210 | 4.350 | 4.190 | 4.300 | 4.300 | 48,692,195 |
| 2024-02-08 | 3.810 | 4.170 | 3.780 | 4.150 | 4.150 | 56,255,976 |
| 2024-02-07 | 3.760 | 4.030 | 3.710 | 3.800 | 3.800 | 49,604,634 |
| 2024-02-06 | 3.550 | 3.870 | 3.380 | 3.760 | 3.760 | 45,882,588 |
| 2024-02-05 | 4.070 | 4.070 | 3.520 | 3.600 | 3.600 | 51,421,981 |
| 2024-02-02 | 4.270 | 4.400 | 3.920 | 4.070 | 4.070 | 32,810,305 |
| 2024-02-01 | 4.320 | 4.410 | 4.220 | 4.280 | 4.280 | 28,087,488 |
| 2024-01-31 | 4.660 | 4.690 | 4.300 | 4.350 | 4.350 | 41,619,554 |
| 2024-01-30 | 4.870 | 4.910 | 4.660 | 4.690 | 4.690 | 25,178,501 |
| 2024-01-29 | 5.090 | 5.110 | 4.870 | 4.900 | 4.900 | 26,057,340 |
| 2024-01-26 | 5.100 | 5.170 | 5.050 | 5.060 | 5.060 | 31,254,315 |
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.