ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.920 | 6.250 | 5.890 | 5.950 | 5.950 | 98,769,748 |
| 2022-08-03 | 5.550 | 5.990 | 5.550 | 5.790 | 5.790 | 98,605,135 |
| 2022-08-02 | 5.630 | 5.660 | 5.400 | 5.480 | 5.480 | 57,305,723 |
| 2022-08-01 | 5.650 | 5.790 | 5.540 | 5.740 | 5.740 | 53,307,059 |
| 2022-07-29 | 5.860 | 5.950 | 5.610 | 5.640 | 5.640 | 108,382,124 |
| 2022-07-28 | 5.350 | 6.280 | 5.300 | 5.960 | 5.960 | 164,223,288 |
| 2022-07-27 | 5.160 | 5.250 | 5.150 | 5.230 | 5.230 | 18,011,530 |
| 2022-07-26 | 5.260 | 5.270 | 5.110 | 5.180 | 5.180 | 24,771,480 |
| 2022-07-25 | 5.390 | 5.440 | 5.210 | 5.220 | 5.220 | 29,000,931 |
| 2022-07-22 | 5.670 | 5.750 | 5.400 | 5.440 | 5.440 | 54,861,933 |
| 2022-07-21 | 5.360 | 5.850 | 5.340 | 5.700 | 5.700 | 83,473,296 |
| 2022-07-20 | 5.300 | 5.350 | 5.250 | 5.330 | 5.330 | 19,500,601 |
| 2022-07-19 | 5.200 | 5.430 | 5.200 | 5.290 | 5.290 | 30,414,162 |
| 2022-07-18 | 5.030 | 5.250 | 4.960 | 5.250 | 5.250 | 30,324,098 |
| 2022-07-15 | 5.030 | 5.050 | 4.900 | 4.920 | 4.920 | 15,469,893 |
| 2022-07-14 | 4.880 | 5.100 | 4.830 | 5.060 | 5.060 | 28,149,365 |
| 2022-07-13 | 4.870 | 4.900 | 4.840 | 4.870 | 4.870 | 11,458,903 |
| 2022-07-12 | 4.970 | 5.010 | 4.830 | 4.830 | 4.830 | 16,253,564 |
| 2022-07-11 | 5.050 | 5.060 | 4.930 | 4.970 | 4.970 | 16,508,914 |
| 2022-07-08 | 5.060 | 5.150 | 5.050 | 5.090 | 5.090 | 19,272,300 |
| 2022-07-07 | 4.990 | 5.150 | 4.980 | 5.060 | 5.060 | 22,555,354 |
| 2022-07-06 | 4.960 | 5.150 | 4.940 | 5.000 | 5.000 | 17,123,975 |
| 2022-07-05 | 5.050 | 5.180 | 4.930 | 4.990 | 4.990 | 20,327,643 |
| 2022-07-04 | 5.120 | 5.130 | 4.900 | 5.020 | 5.020 | 32,559,150 |
| 2022-07-01 | 5.210 | 5.320 | 5.170 | 5.220 | 5.220 | 18,975,312 |
| 2022-06-30 | 5.280 | 5.310 | 5.180 | 5.240 | 5.240 | 24,192,022 |
| 2022-06-29 | 5.420 | 5.590 | 5.200 | 5.250 | 5.250 | 46,899,350 |
| 2022-06-28 | 5.110 | 5.410 | 5.100 | 5.380 | 5.380 | 43,501,212 |
| 2022-06-27 | 5.220 | 5.240 | 5.100 | 5.110 | 5.110 | 23,558,108 |
| 2022-06-24 | 5.230 | 5.270 | 5.140 | 5.190 | 5.190 | 33,267,201 |
| 2022-06-23 | 5.100 | 5.440 | 5.070 | 5.270 | 5.270 | 50,161,538 |
| 2022-06-22 | 5.100 | 5.180 | 4.990 | 5.050 | 5.050 | 26,406,140 |
| 2022-06-21 | 5.020 | 5.170 | 4.990 | 5.130 | 5.130 | 29,827,704 |
| 2022-06-20 | 4.990 | 5.070 | 4.980 | 5.040 | 5.040 | 15,222,500 |
| 2022-06-17 | 5.000 | 5.030 | 4.870 | 4.990 | 4.990 | 19,079,668 |
| 2022-06-16 | 4.860 | 5.030 | 4.860 | 4.950 | 4.950 | 20,010,600 |
| 2022-06-15 | 4.920 | 5.030 | 4.860 | 4.870 | 4.870 | 16,475,734 |
| 2022-06-14 | 4.830 | 4.920 | 4.680 | 4.910 | 4.910 | 16,306,357 |
| 2022-06-13 | 4.770 | 4.930 | 4.750 | 4.880 | 4.880 | 15,395,500 |
| 2022-06-10 | 4.700 | 4.840 | 4.670 | 4.830 | 4.830 | 11,126,072 |
| 2022-06-09 | 4.900 | 4.960 | 4.710 | 4.730 | 4.730 | 16,727,800 |
| 2022-06-08 | 5.040 | 5.070 | 4.840 | 4.940 | 4.940 | 18,521,734 |
| 2022-06-07 | 5.140 | 5.230 | 4.970 | 5.020 | 5.020 | 28,070,435 |
| 2022-06-06 | 4.890 | 5.090 | 4.890 | 5.030 | 5.030 | 21,296,092 |
| 2022-06-02 | 4.820 | 4.920 | 4.750 | 4.920 | 4.920 | 14,899,795 |
| 2022-06-01 | 4.790 | 4.890 | 4.770 | 4.840 | 4.840 | 13,960,459 |
| 2022-05-31 | 4.750 | 4.820 | 4.640 | 4.810 | 4.810 | 14,539,900 |
| 2022-05-30 | 4.860 | 4.890 | 4.670 | 4.730 | 4.730 | 17,000,385 |
| 2022-05-27 | 4.800 | 4.830 | 4.680 | 4.730 | 4.730 | 10,548,711 |
| 2022-05-26 | 4.820 | 4.830 | 4.660 | 4.770 | 4.770 | 12,109,611 |
| 2022-05-25 | 4.720 | 4.830 | 4.680 | 4.830 | 4.830 | 15,169,380 |
| 2022-05-24 | 4.950 | 4.960 | 4.680 | 4.680 | 4.680 | 17,169,059 |
| 2022-05-23 | 4.820 | 4.970 | 4.810 | 4.970 | 4.970 | 13,158,200 |
| 2022-05-20 | 4.770 | 4.840 | 4.720 | 4.820 | 4.820 | 14,874,100 |
| 2022-05-19 | 4.600 | 4.720 | 4.570 | 4.720 | 4.720 | 12,050,900 |
| 2022-05-18 | 4.620 | 4.700 | 4.580 | 4.640 | 4.640 | 11,987,467 |
| 2022-05-17 | 4.560 | 4.610 | 4.500 | 4.610 | 4.610 | 13,378,400 |
| 2022-05-16 | 4.610 | 4.650 | 4.560 | 4.590 | 4.590 | 10,917,700 |
| 2022-05-13 | 4.580 | 4.600 | 4.490 | 4.560 | 4.560 | 11,013,338 |
| 2022-05-12 | 4.480 | 4.620 | 4.470 | 4.550 | 4.550 | 16,338,841 |
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.