ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.450 | 5.480 | 5.360 | 5.400 | 5.400 | 22,611,492 |
| 2023-02-03 | 5.430 | 5.510 | 5.380 | 5.500 | 5.500 | 26,520,674 |
| 2023-02-02 | 5.400 | 5.540 | 5.390 | 5.460 | 5.460 | 43,861,708 |
| 2023-02-01 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 23,336,348 |
| 2023-01-31 | 5.240 | 5.310 | 5.230 | 5.300 | 5.300 | 14,509,550 |
| 2023-01-30 | 5.220 | 5.330 | 5.180 | 5.280 | 5.280 | 23,062,376 |
| 2023-01-20 | 5.140 | 5.160 | 5.100 | 5.160 | 5.160 | 11,375,969 |
| 2023-01-19 | 5.050 | 5.140 | 5.040 | 5.130 | 5.130 | 11,928,843 |
| 2023-01-18 | 5.030 | 5.080 | 5.020 | 5.060 | 5.060 | 10,396,044 |
| 2023-01-17 | 5.020 | 5.090 | 4.990 | 5.040 | 5.040 | 10,681,061 |
| 2023-01-16 | 4.980 | 5.060 | 4.970 | 5.040 | 5.040 | 19,494,971 |
| 2023-01-13 | 4.930 | 4.930 | 4.850 | 4.900 | 4.900 | 6,888,600 |
| 2023-01-12 | 4.890 | 4.930 | 4.870 | 4.900 | 4.900 | 7,446,143 |
| 2023-01-11 | 5.000 | 5.020 | 4.900 | 4.910 | 4.910 | 12,903,300 |
| 2023-01-10 | 4.930 | 5.020 | 4.900 | 5.010 | 5.010 | 15,131,195 |
| 2023-01-09 | 4.930 | 4.970 | 4.900 | 4.920 | 4.920 | 7,793,173 |
| 2023-01-06 | 4.940 | 4.980 | 4.910 | 4.920 | 4.920 | 8,894,675 |
| 2023-01-05 | 4.950 | 4.960 | 4.900 | 4.930 | 4.930 | 7,198,400 |
| 2023-01-04 | 4.930 | 4.990 | 4.900 | 4.940 | 4.940 | 10,110,100 |
| 2023-01-03 | 4.830 | 4.950 | 4.800 | 4.930 | 4.930 | 9,729,421 |
| 2022-12-30 | 4.820 | 4.850 | 4.810 | 4.830 | 4.830 | 4,474,208 |
| 2022-12-29 | 4.810 | 4.870 | 4.800 | 4.800 | 4.800 | 5,186,890 |
| 2022-12-28 | 4.920 | 4.930 | 4.810 | 4.860 | 4.860 | 8,047,036 |
| 2022-12-27 | 4.850 | 4.910 | 4.780 | 4.900 | 4.900 | 8,693,523 |
| 2022-12-26 | 4.770 | 4.880 | 4.760 | 4.840 | 4.840 | 7,304,850 |
| 2022-12-23 | 4.710 | 4.800 | 4.690 | 4.780 | 4.780 | 8,435,037 |
| 2022-12-22 | 4.870 | 4.910 | 4.730 | 4.740 | 4.740 | 9,246,900 |
| 2022-12-21 | 4.980 | 5.000 | 4.830 | 4.860 | 4.860 | 12,235,415 |
| 2022-12-20 | 4.950 | 5.040 | 4.940 | 4.980 | 4.980 | 9,430,204 |
| 2022-12-19 | 5.130 | 5.130 | 4.960 | 4.960 | 4.960 | 16,630,800 |
| 2022-12-16 | 5.230 | 5.260 | 5.120 | 5.130 | 5.130 | 19,470,362 |
| 2022-12-15 | 5.150 | 5.350 | 5.120 | 5.280 | 5.280 | 24,468,958 |
| 2022-12-14 | 5.280 | 5.430 | 5.220 | 5.260 | 5.260 | 38,275,949 |
| 2022-12-13 | 5.210 | 5.210 | 5.090 | 5.150 | 5.150 | 15,727,772 |
| 2022-12-12 | 5.220 | 5.220 | 5.130 | 5.180 | 5.180 | 12,413,800 |
| 2022-12-09 | 5.280 | 5.290 | 5.160 | 5.240 | 5.240 | 18,887,521 |
| 2022-12-08 | 5.340 | 5.370 | 5.280 | 5.290 | 5.290 | 20,049,958 |
| 2022-12-07 | 5.450 | 5.530 | 5.360 | 5.400 | 5.400 | 38,979,456 |
| 2022-12-06 | 5.210 | 5.410 | 5.170 | 5.340 | 5.340 | 37,725,809 |
| 2022-12-05 | 5.180 | 5.210 | 5.150 | 5.200 | 5.200 | 15,448,511 |
| 2022-12-02 | 5.140 | 5.200 | 5.100 | 5.160 | 5.160 | 14,414,730 |
| 2022-12-01 | 5.150 | 5.200 | 5.110 | 5.130 | 5.130 | 14,221,701 |
| 2022-11-30 | 5.120 | 5.160 | 5.100 | 5.110 | 5.110 | 9,970,662 |
| 2022-11-29 | 5.020 | 5.150 | 5.020 | 5.140 | 5.140 | 12,210,553 |
| 2022-11-28 | 5.030 | 5.070 | 5.000 | 5.050 | 5.050 | 11,610,626 |
| 2022-11-25 | 5.190 | 5.200 | 5.070 | 5.080 | 5.080 | 15,367,730 |
| 2022-11-24 | 5.250 | 5.280 | 5.150 | 5.180 | 5.180 | 19,150,332 |
| 2022-11-23 | 5.390 | 5.390 | 5.160 | 5.240 | 5.240 | 29,138,532 |
| 2022-11-22 | 5.360 | 5.560 | 5.360 | 5.420 | 5.420 | 43,304,690 |
| 2022-11-21 | 5.330 | 5.410 | 5.260 | 5.400 | 5.400 | 20,389,153 |
| 2022-11-18 | 5.430 | 5.480 | 5.320 | 5.320 | 5.320 | 20,836,700 |
| 2022-11-17 | 5.370 | 5.430 | 5.280 | 5.430 | 5.430 | 19,863,684 |
| 2022-11-16 | 5.470 | 5.490 | 5.350 | 5.370 | 5.370 | 25,201,054 |
| 2022-11-15 | 5.230 | 5.470 | 5.170 | 5.470 | 5.470 | 37,784,132 |
| 2022-11-14 | 5.330 | 5.360 | 5.170 | 5.190 | 5.190 | 32,583,600 |
| 2022-11-11 | 5.460 | 5.480 | 5.340 | 5.350 | 5.350 | 22,780,728 |
| 2022-11-10 | 5.410 | 5.450 | 5.320 | 5.350 | 5.350 | 20,733,184 |
| 2022-11-09 | 5.490 | 5.490 | 5.410 | 5.430 | 5.430 | 16,497,224 |
| 2022-11-08 | 5.530 | 5.530 | 5.410 | 5.470 | 5.470 | 20,598,163 |
| 2022-11-07 | 5.630 | 5.680 | 5.450 | 5.540 | 5.540 | 44,438,100 |
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.