ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.440 | 4.620 | 4.420 | 4.460 | 4.460 | 21,192,143 |
| 2022-05-10 | 4.280 | 4.430 | 4.250 | 4.430 | 4.430 | 16,810,280 |
| 2022-05-09 | 4.210 | 4.370 | 4.200 | 4.310 | 4.310 | 13,076,500 |
| 2022-05-06 | 4.230 | 4.290 | 4.190 | 4.230 | 4.230 | 15,291,100 |
| 2022-05-05 | 4.240 | 4.400 | 4.240 | 4.320 | 4.320 | 15,853,158 |
| 2022-04-29 | 4.180 | 4.320 | 4.120 | 4.290 | 4.290 | 16,850,757 |
| 2022-04-28 | 4.210 | 4.240 | 4.020 | 4.090 | 4.090 | 19,363,500 |
| 2022-04-27 | 4.010 | 4.270 | 3.960 | 4.260 | 4.260 | 20,347,533 |
| 2022-04-26 | 4.190 | 4.270 | 3.980 | 3.990 | 3.990 | 20,282,241 |
| 2022-04-25 | 4.580 | 4.580 | 4.150 | 4.160 | 4.160 | 22,228,150 |
| 2022-04-22 | 4.710 | 4.830 | 4.600 | 4.650 | 4.650 | 10,672,749 |
| 2022-04-21 | 5.000 | 5.060 | 4.740 | 4.760 | 4.760 | 16,916,744 |
| 2022-04-20 | 5.070 | 5.200 | 5.020 | 5.030 | 5.030 | 11,992,792 |
| 2022-04-19 | 5.060 | 5.120 | 5.010 | 5.080 | 5.080 | 9,178,924 |
| 2022-04-18 | 4.990 | 5.060 | 4.850 | 5.050 | 5.050 | 10,405,800 |
| 2022-04-15 | 5.060 | 5.070 | 4.980 | 5.010 | 5.010 | 9,684,699 |
| 2022-04-14 | 5.080 | 5.140 | 5.080 | 5.090 | 5.090 | 7,032,092 |
| 2022-04-13 | 5.120 | 5.160 | 5.050 | 5.060 | 5.060 | 10,337,367 |
| 2022-04-12 | 5.010 | 5.180 | 4.980 | 5.180 | 5.180 | 11,890,406 |
| 2022-04-11 | 5.210 | 5.220 | 4.990 | 5.000 | 5.000 | 15,403,123 |
| 2022-04-08 | 5.340 | 5.390 | 5.140 | 5.210 | 5.210 | 14,463,536 |
| 2022-04-07 | 5.490 | 5.530 | 5.330 | 5.340 | 5.340 | 11,566,400 |
| 2022-04-06 | 5.450 | 5.580 | 5.420 | 5.500 | 5.500 | 12,211,702 |
| 2022-04-01 | 5.500 | 5.540 | 5.450 | 5.470 | 5.470 | 10,372,955 |
| 2022-03-31 | 5.690 | 5.690 | 5.530 | 5.550 | 5.550 | 13,416,700 |
| 2022-03-30 | 5.650 | 5.700 | 5.580 | 5.650 | 5.650 | 10,794,333 |
| 2022-03-29 | 5.760 | 5.780 | 5.560 | 5.580 | 5.580 | 16,465,146 |
| 2022-03-28 | 5.640 | 5.800 | 5.540 | 5.790 | 5.790 | 17,889,464 |
| 2022-03-25 | 5.680 | 5.790 | 5.660 | 5.680 | 5.680 | 11,836,899 |
| 2022-03-24 | 5.750 | 5.850 | 5.690 | 5.720 | 5.720 | 16,740,543 |
| 2022-03-23 | 5.730 | 5.880 | 5.730 | 5.810 | 5.810 | 23,588,615 |
| 2022-03-22 | 5.760 | 5.770 | 5.620 | 5.700 | 5.700 | 12,703,700 |
| 2022-03-21 | 5.670 | 5.790 | 5.620 | 5.690 | 5.690 | 15,242,908 |
| 2022-03-18 | 5.630 | 5.720 | 5.610 | 5.670 | 5.670 | 15,333,704 |
| 2022-03-17 | 5.550 | 5.750 | 5.550 | 5.650 | 5.650 | 23,281,327 |
| 2022-03-16 | 5.400 | 5.540 | 5.200 | 5.510 | 5.510 | 22,307,950 |
| 2022-03-15 | 5.540 | 5.690 | 5.310 | 5.310 | 5.310 | 22,832,445 |
| 2022-03-14 | 5.870 | 5.870 | 5.570 | 5.590 | 5.590 | 15,363,724 |
| 2022-03-11 | 5.730 | 5.870 | 5.610 | 5.840 | 5.840 | 17,385,477 |
| 2022-03-10 | 5.840 | 5.940 | 5.800 | 5.820 | 5.820 | 19,370,725 |
| 2022-03-09 | 5.800 | 5.860 | 5.390 | 5.700 | 5.700 | 26,154,401 |
| 2022-03-08 | 5.990 | 6.050 | 5.710 | 5.760 | 5.760 | 23,348,277 |
| 2022-03-07 | 6.190 | 6.200 | 5.940 | 6.040 | 6.040 | 20,807,586 |
| 2022-03-04 | 6.310 | 6.320 | 6.190 | 6.220 | 6.220 | 19,216,280 |
| 2022-03-03 | 6.420 | 6.440 | 6.290 | 6.320 | 6.320 | 13,244,200 |
| 2022-03-02 | 6.290 | 6.400 | 6.290 | 6.390 | 6.390 | 10,123,277 |
| 2022-03-01 | 6.350 | 6.410 | 6.320 | 6.380 | 6.380 | 12,215,395 |
| 2022-02-28 | 6.450 | 6.450 | 6.270 | 6.340 | 6.340 | 16,134,322 |
| 2022-02-25 | 6.450 | 6.600 | 6.430 | 6.450 | 6.450 | 19,841,357 |
| 2022-02-24 | 6.630 | 6.660 | 6.250 | 6.390 | 6.390 | 41,793,655 |
| 2022-02-23 | 6.440 | 6.740 | 6.420 | 6.700 | 6.700 | 38,186,770 |
| 2022-02-22 | 6.510 | 6.510 | 6.350 | 6.410 | 6.410 | 16,228,306 |
| 2022-02-21 | 6.400 | 6.540 | 6.380 | 6.530 | 6.530 | 15,222,082 |
| 2022-02-18 | 6.360 | 6.430 | 6.340 | 6.410 | 6.410 | 11,640,906 |
| 2022-02-17 | 6.400 | 6.550 | 6.380 | 6.430 | 6.430 | 20,066,997 |
| 2022-02-16 | 6.390 | 6.450 | 6.350 | 6.400 | 6.400 | 13,782,990 |
| 2022-02-15 | 6.300 | 6.420 | 6.270 | 6.350 | 6.350 | 16,551,064 |
| 2022-02-14 | 6.280 | 6.400 | 6.240 | 6.300 | 6.300 | 14,767,880 |
| 2022-02-11 | 6.540 | 6.560 | 6.300 | 6.340 | 6.340 | 26,004,153 |
| 2022-02-10 | 6.670 | 6.710 | 6.580 | 6.600 | 6.600 | 19,883,362 |
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.