ShenZhen Yitoa Intelligent Control Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 17 of 21 · 1,219 trading daysOlder →

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.