ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.370 | 5.390 | 5.310 | 5.350 | 5.350 | 15,866,805 |
| 2023-07-31 | 5.300 | 5.400 | 5.290 | 5.360 | 5.360 | 19,682,653 |
| 2023-07-28 | 5.260 | 5.340 | 5.210 | 5.330 | 5.330 | 19,782,996 |
| 2023-07-27 | 5.360 | 5.410 | 5.280 | 5.290 | 5.290 | 24,275,823 |
| 2023-07-26 | 5.460 | 5.460 | 5.350 | 5.380 | 5.380 | 21,350,521 |
| 2023-07-25 | 5.350 | 5.550 | 5.340 | 5.470 | 5.470 | 34,296,012 |
| 2023-07-24 | 5.350 | 5.410 | 5.290 | 5.300 | 5.300 | 18,256,495 |
| 2023-07-21 | 5.390 | 5.500 | 5.340 | 5.370 | 5.370 | 25,553,500 |
| 2023-07-20 | 5.620 | 5.620 | 5.370 | 5.390 | 5.390 | 32,927,995 |
| 2023-07-19 | 5.600 | 5.680 | 5.540 | 5.550 | 5.550 | 34,022,218 |
| 2023-07-18 | 5.620 | 5.760 | 5.590 | 5.620 | 5.620 | 45,593,757 |
| 2023-07-17 | 5.620 | 5.700 | 5.570 | 5.700 | 5.700 | 46,520,856 |
| 2023-07-14 | 5.690 | 5.740 | 5.600 | 5.630 | 5.630 | 67,275,378 |
| 2023-07-13 | 5.520 | 5.820 | 5.470 | 5.740 | 5.740 | 110,830,668 |
| 2023-07-12 | 5.320 | 5.690 | 5.290 | 5.540 | 5.540 | 88,803,498 |
| 2023-07-11 | 5.220 | 5.370 | 5.210 | 5.330 | 5.330 | 25,178,390 |
| 2023-07-10 | 5.280 | 5.290 | 5.200 | 5.220 | 5.220 | 16,184,940 |
| 2023-07-07 | 5.290 | 5.300 | 5.210 | 5.260 | 5.260 | 14,740,700 |
| 2023-07-06 | 5.240 | 5.380 | 5.240 | 5.300 | 5.300 | 18,641,023 |
| 2023-07-05 | 5.300 | 5.330 | 5.250 | 5.270 | 5.270 | 17,632,364 |
| 2023-07-04 | 5.270 | 5.330 | 5.230 | 5.290 | 5.290 | 20,514,531 |
| 2023-07-03 | 5.260 | 5.380 | 5.220 | 5.240 | 5.240 | 20,380,600 |
| 2023-06-30 | 5.120 | 5.270 | 5.100 | 5.250 | 5.250 | 24,688,732 |
| 2023-06-29 | 5.050 | 5.180 | 5.040 | 5.130 | 5.130 | 17,996,491 |
| 2023-06-28 | 5.200 | 5.210 | 5.010 | 5.080 | 5.080 | 20,240,527 |
| 2023-06-27 | 5.110 | 5.210 | 5.090 | 5.180 | 5.180 | 15,721,867 |
| 2023-06-26 | 5.200 | 5.240 | 5.100 | 5.120 | 5.120 | 21,528,278 |
| 2023-06-21 | 5.350 | 5.350 | 5.210 | 5.210 | 5.210 | 20,481,340 |
| 2023-06-20 | 5.390 | 5.430 | 5.310 | 5.370 | 5.370 | 21,726,129 |
| 2023-06-19 | 5.370 | 5.450 | 5.350 | 5.420 | 5.420 | 31,129,731 |
| 2023-06-16 | 5.270 | 5.500 | 5.230 | 5.410 | 5.410 | 40,396,170 |
| 2023-06-15 | 5.280 | 5.330 | 5.260 | 5.270 | 5.270 | 14,572,200 |
| 2023-06-14 | 5.320 | 5.360 | 5.270 | 5.300 | 5.300 | 13,945,481 |
| 2023-06-13 | 5.250 | 5.340 | 5.240 | 5.330 | 5.330 | 18,432,641 |
| 2023-06-12 | 5.190 | 5.290 | 5.190 | 5.270 | 5.270 | 16,515,963 |
| 2023-06-09 | 5.150 | 5.240 | 5.140 | 5.210 | 5.210 | 14,896,804 |
| 2023-06-08 | 5.290 | 5.290 | 5.160 | 5.170 | 5.170 | 16,278,183 |
| 2023-06-07 | 5.200 | 5.270 | 5.160 | 5.270 | 5.270 | 13,132,891 |
| 2023-06-06 | 5.370 | 5.370 | 5.200 | 5.210 | 5.210 | 21,936,394 |
| 2023-06-05 | 5.380 | 5.420 | 5.350 | 5.370 | 5.370 | 21,931,935 |
| 2023-06-02 | 5.370 | 5.480 | 5.310 | 5.410 | 5.410 | 40,786,817 |
| 2023-06-01 | 5.310 | 5.370 | 5.260 | 5.350 | 5.350 | 19,985,000 |
| 2023-05-31 | 5.260 | 5.320 | 5.240 | 5.310 | 5.310 | 18,505,505 |
| 2023-05-30 | 5.240 | 5.290 | 5.170 | 5.280 | 5.280 | 22,922,800 |
| 2023-05-29 | 5.330 | 5.360 | 5.250 | 5.280 | 5.280 | 23,646,271 |
| 2023-05-26 | 5.220 | 5.310 | 5.180 | 5.300 | 5.300 | 26,137,398 |
| 2023-05-25 | 5.250 | 5.290 | 5.120 | 5.200 | 5.200 | 17,892,086 |
| 2023-05-24 | 5.110 | 5.280 | 5.100 | 5.230 | 5.230 | 20,244,963 |
| 2023-05-23 | 5.220 | 5.240 | 5.140 | 5.140 | 5.140 | 14,257,421 |
| 2023-05-22 | 5.280 | 5.310 | 5.210 | 5.240 | 5.240 | 14,298,700 |
| 2023-05-19 | 5.240 | 5.290 | 5.210 | 5.280 | 5.280 | 19,386,941 |
| 2023-05-18 | 5.160 | 5.270 | 5.150 | 5.230 | 5.230 | 24,997,669 |
| 2023-05-17 | 5.100 | 5.190 | 5.060 | 5.190 | 5.190 | 22,094,900 |
| 2023-05-16 | 5.110 | 5.120 | 5.040 | 5.090 | 5.090 | 15,313,033 |
| 2023-05-15 | 5.110 | 5.120 | 5.030 | 5.120 | 5.120 | 18,034,305 |
| 2023-05-12 | 5.180 | 5.230 | 5.110 | 5.110 | 5.110 | 15,568,304 |
| 2023-05-11 | 5.190 | 5.230 | 5.180 | 5.200 | 5.200 | 13,562,541 |
| 2023-05-10 | 5.130 | 5.220 | 5.110 | 5.190 | 5.190 | 12,787,730 |
| 2023-05-09 | 5.220 | 5.260 | 5.160 | 5.170 | 5.170 | 23,023,910 |
| 2023-05-08 | 5.160 | 5.240 | 5.130 | 5.210 | 5.210 | 16,930,085 |
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.