ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.950 | 5.140 | 4.900 | 5.120 | 5.120 | 42,854,630 |
| 2024-01-24 | 4.910 | 4.970 | 4.730 | 4.960 | 4.960 | 31,883,234 |
| 2024-01-23 | 4.900 | 4.950 | 4.830 | 4.890 | 4.890 | 28,550,507 |
| 2024-01-22 | 5.200 | 5.230 | 4.860 | 4.890 | 4.890 | 31,291,350 |
| 2024-01-19 | 5.300 | 5.340 | 5.180 | 5.190 | 5.190 | 22,373,416 |
| 2024-01-18 | 5.280 | 5.340 | 5.140 | 5.300 | 5.300 | 37,256,524 |
| 2024-01-17 | 5.460 | 5.490 | 5.310 | 5.330 | 5.330 | 26,509,681 |
| 2024-01-16 | 5.560 | 5.640 | 5.410 | 5.500 | 5.500 | 43,454,230 |
| 2024-01-15 | 5.470 | 5.590 | 5.460 | 5.540 | 5.540 | 22,454,425 |
| 2024-01-12 | 5.560 | 5.590 | 5.490 | 5.500 | 5.500 | 26,252,527 |
| 2024-01-11 | 5.480 | 5.630 | 5.470 | 5.620 | 5.620 | 32,124,905 |
| 2024-01-10 | 5.590 | 5.610 | 5.480 | 5.500 | 5.500 | 29,970,334 |
| 2024-01-09 | 5.640 | 5.700 | 5.570 | 5.630 | 5.630 | 26,735,761 |
| 2024-01-08 | 5.720 | 5.770 | 5.560 | 5.600 | 5.600 | 32,129,100 |
| 2024-01-05 | 5.910 | 5.980 | 5.700 | 5.750 | 5.750 | 47,232,059 |
| 2024-01-04 | 6.010 | 6.020 | 5.900 | 5.930 | 5.930 | 42,116,884 |
| 2024-01-03 | 6.040 | 6.200 | 5.960 | 6.050 | 6.050 | 67,883,237 |
| 2024-01-02 | 6.030 | 6.250 | 6.000 | 6.070 | 6.070 | 93,028,056 |
| 2023-12-29 | 5.910 | 6.030 | 5.820 | 6.010 | 6.010 | 85,811,894 |
| 2023-12-28 | 5.750 | 5.890 | 5.660 | 5.860 | 5.860 | 47,241,239 |
| 2023-12-27 | 5.710 | 5.790 | 5.680 | 5.750 | 5.750 | 31,217,659 |
| 2023-12-26 | 5.800 | 5.830 | 5.660 | 5.700 | 5.700 | 30,170,536 |
| 2023-12-25 | 5.870 | 5.880 | 5.750 | 5.830 | 5.830 | 29,980,606 |
| 2023-12-22 | 6.010 | 6.060 | 5.810 | 5.860 | 5.860 | 51,492,773 |
| 2023-12-21 | 5.990 | 6.040 | 5.880 | 6.000 | 6.000 | 46,122,367 |
| 2023-12-20 | 6.080 | 6.140 | 5.990 | 6.030 | 6.030 | 50,198,326 |
| 2023-12-19 | 6.050 | 6.100 | 6.010 | 6.070 | 6.070 | 34,547,793 |
| 2023-12-18 | 6.160 | 6.180 | 6.000 | 6.030 | 6.030 | 43,712,031 |
| 2023-12-15 | 6.290 | 6.300 | 6.130 | 6.150 | 6.150 | 56,296,225 |
| 2023-12-14 | 6.450 | 6.470 | 6.250 | 6.270 | 6.270 | 67,174,185 |
| 2023-12-13 | 6.480 | 6.520 | 6.350 | 6.400 | 6.400 | 69,884,140 |
| 2023-12-12 | 6.390 | 6.490 | 6.370 | 6.450 | 6.450 | 73,374,669 |
| 2023-12-11 | 6.390 | 6.440 | 6.320 | 6.420 | 6.420 | 78,460,405 |
| 2023-12-08 | 6.630 | 6.700 | 6.360 | 6.360 | 6.360 | 116,789,197 |
| 2023-12-07 | 6.630 | 6.720 | 6.570 | 6.640 | 6.640 | 83,730,867 |
| 2023-12-06 | 6.680 | 6.760 | 6.630 | 6.660 | 6.660 | 103,993,384 |
| 2023-12-05 | 7.050 | 7.100 | 6.650 | 6.650 | 6.650 | 167,395,488 |
| 2023-12-04 | 7.170 | 7.340 | 7.050 | 7.110 | 7.110 | 167,352,081 |
| 2023-12-01 | 7.400 | 7.550 | 6.900 | 7.250 | 7.250 | 279,956,015 |
| 2023-11-30 | 7.780 | 7.980 | 7.260 | 7.560 | 7.560 | 296,945,509 |
| 2023-11-29 | 8.130 | 8.500 | 7.520 | 7.810 | 7.810 | 401,586,486 |
| 2023-11-28 | 7.290 | 8.280 | 7.090 | 8.140 | 8.140 | 424,012,196 |
| 2023-11-27 | 6.500 | 6.980 | 6.430 | 6.980 | 6.980 | 294,957,367 |
| 2023-11-24 | 5.900 | 5.900 | 5.740 | 5.820 | 5.820 | 38,761,654 |
| 2023-11-23 | 5.800 | 5.930 | 5.770 | 5.930 | 5.930 | 35,647,543 |
| 2023-11-22 | 5.890 | 5.930 | 5.800 | 5.800 | 5.800 | 41,632,325 |
| 2023-11-21 | 6.010 | 6.090 | 5.910 | 5.940 | 5.940 | 52,619,923 |
| 2023-11-20 | 6.120 | 6.150 | 5.990 | 6.040 | 6.040 | 60,515,588 |
| 2023-11-17 | 6.000 | 6.080 | 5.930 | 6.000 | 6.000 | 72,922,868 |
| 2023-11-16 | 6.130 | 6.280 | 6.010 | 6.060 | 6.060 | 100,503,466 |
| 2023-11-15 | 6.100 | 6.440 | 6.040 | 6.070 | 6.070 | 148,765,519 |
| 2023-11-14 | 5.830 | 6.190 | 5.810 | 6.030 | 6.030 | 125,791,739 |
| 2023-11-13 | 5.800 | 6.250 | 5.800 | 5.960 | 5.960 | 147,494,970 |
| 2023-11-10 | 5.470 | 5.990 | 5.460 | 5.700 | 5.700 | 105,312,621 |
| 2023-11-09 | 5.600 | 5.640 | 5.470 | 5.500 | 5.500 | 23,502,016 |
| 2023-11-08 | 5.650 | 5.650 | 5.550 | 5.590 | 5.590 | 34,888,111 |
| 2023-11-07 | 5.540 | 5.660 | 5.520 | 5.650 | 5.650 | 40,841,473 |
| 2023-11-06 | 5.490 | 5.550 | 5.450 | 5.530 | 5.530 | 30,843,200 |
| 2023-11-03 | 5.300 | 5.470 | 5.270 | 5.460 | 5.460 | 29,838,196 |
| 2023-11-02 | 5.380 | 5.420 | 5.270 | 5.290 | 5.290 | 16,942,900 |
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.