ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.200 | 5.250 | 5.070 | 5.140 | 5.140 | 19,423,468 |
| 2023-05-04 | 5.260 | 5.310 | 5.210 | 5.220 | 5.220 | 20,841,100 |
| 2023-04-28 | 5.150 | 5.270 | 5.150 | 5.260 | 5.260 | 21,979,152 |
| 2023-04-27 | 5.110 | 5.200 | 5.060 | 5.150 | 5.150 | 20,284,747 |
| 2023-04-26 | 5.160 | 5.230 | 5.100 | 5.130 | 5.130 | 24,138,225 |
| 2023-04-25 | 5.320 | 5.360 | 5.090 | 5.180 | 5.180 | 34,866,746 |
| 2023-04-24 | 5.350 | 5.390 | 5.190 | 5.280 | 5.280 | 27,624,200 |
| 2023-04-21 | 5.700 | 5.730 | 5.320 | 5.350 | 5.350 | 46,591,381 |
| 2023-04-20 | 5.670 | 5.770 | 5.650 | 5.750 | 5.750 | 23,923,668 |
| 2023-04-19 | 5.620 | 5.820 | 5.570 | 5.730 | 5.730 | 40,425,744 |
| 2023-04-18 | 5.680 | 5.700 | 5.520 | 5.620 | 5.620 | 33,159,042 |
| 2023-04-17 | 5.760 | 5.810 | 5.650 | 5.690 | 5.690 | 25,072,031 |
| 2023-04-14 | 5.720 | 5.830 | 5.620 | 5.800 | 5.800 | 37,135,471 |
| 2023-04-13 | 5.900 | 5.900 | 5.690 | 5.710 | 5.710 | 44,732,533 |
| 2023-04-12 | 5.850 | 5.950 | 5.810 | 5.920 | 5.920 | 28,455,273 |
| 2023-04-11 | 5.860 | 5.950 | 5.810 | 5.870 | 5.870 | 27,276,740 |
| 2023-04-10 | 5.990 | 6.040 | 5.830 | 5.840 | 5.840 | 39,478,229 |
| 2023-04-07 | 6.040 | 6.050 | 5.940 | 6.020 | 6.020 | 40,820,816 |
| 2023-04-06 | 5.950 | 6.150 | 5.940 | 6.050 | 6.050 | 64,540,106 |
| 2023-04-04 | 5.900 | 6.030 | 5.870 | 5.990 | 5.990 | 59,282,281 |
| 2023-04-03 | 5.810 | 5.950 | 5.800 | 5.930 | 5.930 | 45,937,217 |
| 2023-03-31 | 5.740 | 5.800 | 5.670 | 5.780 | 5.780 | 31,052,557 |
| 2023-03-30 | 5.710 | 5.860 | 5.690 | 5.790 | 5.790 | 40,578,096 |
| 2023-03-29 | 5.720 | 5.790 | 5.600 | 5.720 | 5.720 | 28,947,476 |
| 2023-03-28 | 5.860 | 5.860 | 5.660 | 5.680 | 5.680 | 39,438,711 |
| 2023-03-27 | 5.890 | 5.940 | 5.780 | 5.870 | 5.870 | 43,211,710 |
| 2023-03-24 | 5.900 | 5.950 | 5.820 | 5.910 | 5.910 | 45,855,400 |
| 2023-03-23 | 5.810 | 5.950 | 5.810 | 5.890 | 5.890 | 58,066,962 |
| 2023-03-22 | 5.730 | 5.870 | 5.680 | 5.860 | 5.860 | 66,163,654 |
| 2023-03-21 | 5.760 | 5.790 | 5.670 | 5.730 | 5.730 | 45,949,344 |
| 2023-03-20 | 5.770 | 5.800 | 5.650 | 5.710 | 5.710 | 50,390,788 |
| 2023-03-17 | 5.630 | 5.750 | 5.590 | 5.700 | 5.700 | 48,862,527 |
| 2023-03-16 | 5.600 | 5.720 | 5.550 | 5.590 | 5.590 | 40,083,641 |
| 2023-03-15 | 5.770 | 5.820 | 5.630 | 5.670 | 5.670 | 57,962,498 |
| 2023-03-14 | 5.600 | 5.790 | 5.540 | 5.750 | 5.750 | 73,202,158 |
| 2023-03-13 | 5.550 | 5.740 | 5.510 | 5.660 | 5.660 | 59,834,147 |
| 2023-03-10 | 5.600 | 5.650 | 5.530 | 5.560 | 5.560 | 47,104,792 |
| 2023-03-09 | 5.470 | 5.680 | 5.430 | 5.610 | 5.610 | 80,487,082 |
| 2023-03-08 | 5.260 | 5.450 | 5.230 | 5.440 | 5.440 | 31,669,100 |
| 2023-03-07 | 5.460 | 5.460 | 5.250 | 5.270 | 5.270 | 25,307,028 |
| 2023-03-06 | 5.490 | 5.500 | 5.390 | 5.460 | 5.460 | 21,543,613 |
| 2023-03-03 | 5.490 | 5.550 | 5.400 | 5.480 | 5.480 | 28,562,451 |
| 2023-03-02 | 5.520 | 5.540 | 5.410 | 5.450 | 5.450 | 26,150,097 |
| 2023-03-01 | 5.380 | 5.520 | 5.300 | 5.500 | 5.500 | 40,084,812 |
| 2023-02-28 | 5.270 | 5.400 | 5.250 | 5.340 | 5.340 | 20,920,104 |
| 2023-02-27 | 5.350 | 5.370 | 5.220 | 5.230 | 5.230 | 24,953,015 |
| 2023-02-24 | 5.400 | 5.470 | 5.350 | 5.380 | 5.380 | 27,667,808 |
| 2023-02-23 | 5.420 | 5.550 | 5.380 | 5.450 | 5.450 | 55,100,160 |
| 2023-02-22 | 5.310 | 5.400 | 5.300 | 5.390 | 5.390 | 18,094,439 |
| 2023-02-21 | 5.290 | 5.420 | 5.270 | 5.360 | 5.360 | 23,995,641 |
| 2023-02-20 | 5.270 | 5.320 | 5.200 | 5.300 | 5.300 | 24,766,599 |
| 2023-02-17 | 5.420 | 5.420 | 5.250 | 5.280 | 5.280 | 26,990,115 |
| 2023-02-16 | 5.570 | 5.570 | 5.320 | 5.360 | 5.360 | 36,263,064 |
| 2023-02-15 | 5.510 | 5.590 | 5.480 | 5.570 | 5.570 | 39,217,942 |
| 2023-02-14 | 5.530 | 5.600 | 5.450 | 5.500 | 5.500 | 43,502,253 |
| 2023-02-13 | 5.490 | 5.530 | 5.440 | 5.510 | 5.510 | 37,711,610 |
| 2023-02-10 | 5.560 | 5.610 | 5.480 | 5.540 | 5.540 | 51,890,903 |
| 2023-02-09 | 5.370 | 5.620 | 5.360 | 5.610 | 5.610 | 42,615,985 |
| 2023-02-08 | 5.550 | 5.600 | 5.380 | 5.400 | 5.400 | 26,505,423 |
| 2023-02-07 | 5.400 | 5.520 | 5.370 | 5.520 | 5.520 | 27,548,630 |
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.