ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.410 | 5.630 | 5.380 | 5.600 | 5.600 | 49,222,549 |
| 2022-11-03 | 5.260 | 5.460 | 5.240 | 5.430 | 5.430 | 34,537,214 |
| 2022-11-02 | 5.230 | 5.390 | 5.210 | 5.300 | 5.300 | 25,146,875 |
| 2022-11-01 | 5.090 | 5.200 | 5.090 | 5.190 | 5.190 | 19,019,077 |
| 2022-10-31 | 4.990 | 5.150 | 4.950 | 5.100 | 5.100 | 18,779,900 |
| 2022-10-28 | 5.250 | 5.280 | 4.980 | 5.010 | 5.010 | 29,824,142 |
| 2022-10-27 | 5.180 | 5.310 | 5.170 | 5.250 | 5.250 | 24,848,114 |
| 2022-10-26 | 5.110 | 5.260 | 5.080 | 5.230 | 5.230 | 25,302,086 |
| 2022-10-25 | 5.120 | 5.170 | 5.030 | 5.100 | 5.100 | 16,773,494 |
| 2022-10-24 | 5.150 | 5.300 | 5.080 | 5.120 | 5.120 | 21,751,348 |
| 2022-10-21 | 5.210 | 5.230 | 5.080 | 5.120 | 5.120 | 16,895,814 |
| 2022-10-20 | 5.060 | 5.330 | 4.980 | 5.190 | 5.190 | 31,297,200 |
| 2022-10-19 | 5.110 | 5.150 | 5.050 | 5.110 | 5.110 | 15,547,700 |
| 2022-10-18 | 5.150 | 5.180 | 5.040 | 5.100 | 5.100 | 18,826,700 |
| 2022-10-17 | 4.970 | 5.160 | 4.950 | 5.150 | 5.150 | 20,394,496 |
| 2022-10-14 | 4.930 | 5.020 | 4.910 | 5.000 | 5.000 | 22,185,678 |
| 2022-10-13 | 4.880 | 4.980 | 4.860 | 4.900 | 4.900 | 19,518,122 |
| 2022-10-12 | 4.790 | 4.910 | 4.670 | 4.910 | 4.910 | 25,226,160 |
| 2022-10-11 | 4.770 | 4.800 | 4.670 | 4.770 | 4.770 | 10,510,130 |
| 2022-10-10 | 4.930 | 4.960 | 4.730 | 4.750 | 4.750 | 13,535,410 |
| 2022-09-30 | 5.020 | 5.050 | 4.920 | 4.920 | 4.920 | 10,870,704 |
| 2022-09-29 | 5.120 | 5.150 | 4.990 | 5.030 | 5.030 | 12,514,616 |
| 2022-09-28 | 5.260 | 5.280 | 5.050 | 5.060 | 5.060 | 17,065,716 |
| 2022-09-27 | 5.230 | 5.300 | 5.190 | 5.290 | 5.290 | 16,071,390 |
| 2022-09-26 | 5.330 | 5.400 | 5.190 | 5.210 | 5.210 | 18,273,100 |
| 2022-09-23 | 5.520 | 5.530 | 5.320 | 5.350 | 5.350 | 19,345,625 |
| 2022-09-22 | 5.560 | 5.630 | 5.510 | 5.520 | 5.520 | 12,569,484 |
| 2022-09-21 | 5.600 | 5.640 | 5.490 | 5.590 | 5.590 | 14,789,283 |
| 2022-09-20 | 5.580 | 5.700 | 5.580 | 5.620 | 5.620 | 12,046,113 |
| 2022-09-19 | 5.650 | 5.750 | 5.500 | 5.560 | 5.560 | 17,209,752 |
| 2022-09-16 | 5.640 | 5.780 | 5.600 | 5.650 | 5.650 | 17,893,820 |
| 2022-09-15 | 5.980 | 6.010 | 5.600 | 5.700 | 5.700 | 33,147,800 |
| 2022-09-14 | 5.980 | 6.070 | 5.910 | 5.940 | 5.940 | 22,309,343 |
| 2022-09-13 | 6.160 | 6.270 | 6.030 | 6.100 | 6.100 | 21,273,659 |
| 2022-09-09 | 6.070 | 6.240 | 5.920 | 6.150 | 6.150 | 28,251,000 |
| 2022-09-08 | 6.210 | 6.430 | 6.030 | 6.080 | 6.080 | 34,983,441 |
| 2022-09-07 | 6.240 | 6.430 | 6.230 | 6.270 | 6.270 | 25,724,600 |
| 2022-09-06 | 6.250 | 6.330 | 6.160 | 6.300 | 6.300 | 19,383,400 |
| 2022-09-05 | 6.430 | 6.450 | 6.150 | 6.250 | 6.250 | 28,395,400 |
| 2022-09-02 | 6.150 | 6.530 | 6.110 | 6.430 | 6.430 | 37,889,292 |
| 2022-09-01 | 6.090 | 6.410 | 6.060 | 6.170 | 6.170 | 28,499,099 |
| 2022-08-31 | 6.140 | 6.480 | 6.040 | 6.140 | 6.140 | 37,585,488 |
| 2022-08-30 | 6.620 | 6.660 | 6.010 | 6.230 | 6.230 | 61,760,134 |
| 2022-08-29 | 6.630 | 6.830 | 6.500 | 6.610 | 6.610 | 34,479,620 |
| 2022-08-26 | 6.560 | 6.960 | 6.510 | 6.720 | 6.720 | 53,193,005 |
| 2022-08-25 | 6.780 | 6.930 | 6.380 | 6.570 | 6.570 | 55,323,242 |
| 2022-08-24 | 6.980 | 7.290 | 6.660 | 6.730 | 6.730 | 74,772,029 |
| 2022-08-23 | 6.750 | 6.890 | 6.620 | 6.820 | 6.820 | 39,739,226 |
| 2022-08-22 | 6.800 | 6.990 | 6.580 | 6.670 | 6.670 | 55,587,428 |
| 2022-08-19 | 6.950 | 7.160 | 6.820 | 6.910 | 6.910 | 54,435,194 |
| 2022-08-18 | 6.890 | 7.130 | 6.750 | 6.910 | 6.910 | 58,927,648 |
| 2022-08-17 | 7.190 | 7.220 | 6.970 | 6.980 | 6.980 | 63,042,969 |
| 2022-08-16 | 7.070 | 7.330 | 6.950 | 7.330 | 7.330 | 86,479,034 |
| 2022-08-15 | 6.900 | 7.330 | 6.900 | 7.200 | 7.200 | 89,245,969 |
| 2022-08-12 | 6.600 | 7.080 | 6.600 | 6.880 | 6.880 | 94,413,525 |
| 2022-08-11 | 6.750 | 7.190 | 6.700 | 6.780 | 6.780 | 119,678,411 |
| 2022-08-10 | 6.060 | 6.740 | 5.980 | 6.530 | 6.530 | 103,534,196 |
| 2022-08-09 | 6.300 | 6.340 | 6.080 | 6.160 | 6.160 | 62,468,478 |
| 2022-08-08 | 6.150 | 6.350 | 5.970 | 6.260 | 6.260 | 87,146,117 |
| 2022-08-05 | 6.030 | 6.250 | 5.880 | 6.210 | 6.210 | 105,938,797 |
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.