ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.400 | 5.440 | 5.360 | 5.380 | 5.380 | 16,582,991 |
| 2023-10-31 | 5.420 | 5.480 | 5.320 | 5.370 | 5.370 | 23,584,106 |
| 2023-10-30 | 5.310 | 5.460 | 5.300 | 5.420 | 5.420 | 31,606,185 |
| 2023-10-27 | 5.290 | 5.400 | 5.250 | 5.370 | 5.370 | 44,865,217 |
| 2023-10-26 | 5.120 | 5.250 | 5.110 | 5.240 | 5.240 | 21,259,640 |
| 2023-10-25 | 5.110 | 5.180 | 5.070 | 5.160 | 5.160 | 15,957,378 |
| 2023-10-24 | 5.050 | 5.140 | 4.930 | 5.090 | 5.090 | 21,962,313 |
| 2023-10-23 | 5.150 | 5.160 | 4.970 | 5.010 | 5.010 | 15,253,678 |
| 2023-10-20 | 5.300 | 5.370 | 5.150 | 5.160 | 5.160 | 25,192,215 |
| 2023-10-19 | 5.260 | 5.450 | 5.250 | 5.330 | 5.330 | 31,649,567 |
| 2023-10-18 | 5.380 | 5.410 | 5.260 | 5.300 | 5.300 | 17,938,602 |
| 2023-10-17 | 5.400 | 5.430 | 5.350 | 5.390 | 5.390 | 18,537,533 |
| 2023-10-16 | 5.490 | 5.500 | 5.370 | 5.410 | 5.410 | 27,022,218 |
| 2023-10-13 | 5.440 | 5.560 | 5.400 | 5.490 | 5.490 | 28,194,630 |
| 2023-10-12 | 5.470 | 5.500 | 5.410 | 5.460 | 5.460 | 24,448,234 |
| 2023-10-11 | 5.390 | 5.490 | 5.380 | 5.440 | 5.440 | 32,823,398 |
| 2023-10-10 | 5.320 | 5.550 | 5.280 | 5.430 | 5.430 | 49,134,624 |
| 2023-10-09 | 5.180 | 5.290 | 5.160 | 5.260 | 5.260 | 23,358,721 |
| 2023-09-28 | 5.020 | 5.180 | 5.020 | 5.160 | 5.160 | 28,776,329 |
| 2023-09-27 | 5.110 | 5.120 | 5.010 | 5.010 | 5.010 | 27,568,178 |
| 2023-09-26 | 5.080 | 5.160 | 5.010 | 5.120 | 5.120 | 20,134,358 |
| 2023-09-25 | 5.140 | 5.170 | 5.060 | 5.080 | 5.080 | 13,625,600 |
| 2023-09-22 | 5.000 | 5.150 | 4.990 | 5.140 | 5.140 | 17,384,983 |
| 2023-09-21 | 5.000 | 5.090 | 4.980 | 5.040 | 5.040 | 17,666,760 |
| 2023-09-20 | 5.080 | 5.120 | 4.990 | 4.990 | 4.990 | 14,257,448 |
| 2023-09-19 | 5.180 | 5.180 | 5.070 | 5.090 | 5.090 | 16,172,695 |
| 2023-09-18 | 5.210 | 5.250 | 5.170 | 5.190 | 5.190 | 16,401,197 |
| 2023-09-15 | 5.250 | 5.290 | 5.160 | 5.220 | 5.220 | 18,605,689 |
| 2023-09-14 | 5.290 | 5.340 | 5.180 | 5.230 | 5.230 | 24,340,416 |
| 2023-09-13 | 5.350 | 5.420 | 5.250 | 5.330 | 5.330 | 28,767,525 |
| 2023-09-12 | 5.400 | 5.470 | 5.360 | 5.380 | 5.380 | 28,010,016 |
| 2023-09-11 | 5.510 | 5.510 | 5.370 | 5.420 | 5.420 | 46,590,651 |
| 2023-09-08 | 5.280 | 5.690 | 5.280 | 5.520 | 5.520 | 74,664,992 |
| 2023-09-07 | 5.410 | 5.430 | 5.280 | 5.280 | 5.280 | 44,099,237 |
| 2023-09-06 | 5.220 | 5.490 | 5.200 | 5.460 | 5.460 | 65,115,478 |
| 2023-09-05 | 5.130 | 5.330 | 5.120 | 5.250 | 5.250 | 41,135,789 |
| 2023-09-04 | 5.030 | 5.130 | 5.030 | 5.130 | 5.130 | 15,528,803 |
| 2023-09-01 | 5.010 | 5.060 | 4.970 | 5.040 | 5.040 | 13,331,551 |
| 2023-08-31 | 5.000 | 5.040 | 4.980 | 5.010 | 5.010 | 14,588,700 |
| 2023-08-30 | 4.930 | 5.050 | 4.930 | 5.000 | 5.000 | 25,621,915 |
| 2023-08-29 | 4.690 | 4.940 | 4.690 | 4.910 | 4.910 | 19,067,424 |
| 2023-08-28 | 4.950 | 4.980 | 4.670 | 4.710 | 4.710 | 20,359,620 |
| 2023-08-25 | 4.850 | 4.860 | 4.660 | 4.700 | 4.700 | 20,325,812 |
| 2023-08-24 | 4.930 | 5.000 | 4.870 | 4.880 | 4.880 | 12,491,800 |
| 2023-08-23 | 5.070 | 5.070 | 4.930 | 4.930 | 4.930 | 11,838,640 |
| 2023-08-22 | 5.140 | 5.170 | 4.960 | 5.090 | 5.090 | 17,295,714 |
| 2023-08-21 | 5.150 | 5.220 | 5.120 | 5.140 | 5.140 | 16,748,285 |
| 2023-08-18 | 5.150 | 5.190 | 5.100 | 5.140 | 5.140 | 12,071,500 |
| 2023-08-17 | 5.080 | 5.160 | 5.050 | 5.150 | 5.150 | 9,170,300 |
| 2023-08-16 | 5.130 | 5.140 | 5.090 | 5.100 | 5.100 | 8,445,661 |
| 2023-08-15 | 5.140 | 5.180 | 5.070 | 5.150 | 5.150 | 12,543,226 |
| 2023-08-14 | 5.070 | 5.150 | 5.060 | 5.140 | 5.140 | 9,180,000 |
| 2023-08-11 | 5.270 | 5.270 | 5.110 | 5.110 | 5.110 | 18,896,655 |
| 2023-08-10 | 5.260 | 5.300 | 5.240 | 5.270 | 5.270 | 10,751,041 |
| 2023-08-09 | 5.310 | 5.360 | 5.260 | 5.280 | 5.280 | 11,359,406 |
| 2023-08-08 | 5.390 | 5.430 | 5.320 | 5.330 | 5.330 | 15,900,533 |
| 2023-08-07 | 5.450 | 5.450 | 5.390 | 5.410 | 5.410 | 14,537,200 |
| 2023-08-04 | 5.350 | 5.490 | 5.340 | 5.430 | 5.430 | 25,769,397 |
| 2023-08-03 | 5.360 | 5.450 | 5.340 | 5.360 | 5.360 | 23,939,864 |
| 2023-08-02 | 5.340 | 5.380 | 5.310 | 5.330 | 5.330 | 16,958,620 |
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.