ShenZhen Yitoa Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.780	16.050	14.610	15.350	15.350	82,335,047
2026-07-21	14.200	15.040	13.400	14.990	14.990	72,053,695
2026-07-20	14.320	14.580	13.150	14.160	14.160	74,907,914
2026-07-17	15.910	15.990	13.940	13.950	13.950	78,749,391
2026-07-16	16.500	17.250	15.860	16.190	16.190	61,495,230
2026-07-15	18.990	19.090	17.000	17.000	17.000	91,382,367
2026-07-14	18.000	19.700	17.920	19.000	19.000	95,799,570
2026-07-13	18.520	19.880	17.920	17.990	17.990	84,559,516
2026-07-10	20.540	20.680	18.820	18.900	18.900	109,032,438
2026-07-09	19.400	21.000	18.640	20.830	20.830	138,781,641
2026-07-08	19.070	19.870	17.630	19.680	19.680	131,764,859
2026-07-07	19.010	19.600	18.500	19.070	19.070	104,873,305
2026-07-06	17.950	19.150	17.540	18.890	18.890	94,379,594
2026-07-03	17.610	18.650	16.970	17.940	17.940	75,571,914
2026-07-02	17.860	19.190	17.370	17.790	17.790	77,585,750
2026-07-01	18.790	19.450	18.370	18.510	18.510	65,540,383
2026-06-30	18.640	19.590	18.220	19.030	19.030	75,147,266
2026-06-29	19.590	19.780	17.740	18.640	18.640	112,180,820
2026-06-26	20.700	21.620	19.870	20.000	20.000	95,783,773
2026-06-25	21.170	21.530	20.800	21.080	21.080	111,581,625
2026-06-24	19.540	22.450	19.460	21.370	21.370	144,622,234
2026-06-23	20.080	20.260	19.120	19.580	19.580	90,713,000
2026-06-22	19.300	20.300	18.460	20.240	20.240	146,309,250
2026-06-18	18.750	19.170	18.250	18.860	18.860	70,303,250
2026-06-17	19.060	19.370	18.510	18.790	18.790	98,502,992
2026-06-16	19.110	20.260	18.810	19.620	19.620	129,699,102
2026-06-15	16.950	19.660	16.950	19.260	19.260	160,502,297
2026-06-12	18.500	19.170	17.000	17.250	17.250	207,473,906
2026-06-11	15.500	17.050	15.360	16.530	16.530	114,436,602
2026-06-10	15.980	15.980	15.210	15.500	15.500	54,381,672
2026-06-09	15.960	16.300	15.710	16.250	16.250	54,808,613
2026-06-08	16.000	16.430	15.450	15.670	15.670	71,596,406
2026-06-05	16.910	17.440	16.460	16.840	16.840	74,826,086
2026-06-04	16.880	17.380	16.510	17.130	17.130	81,453,961
2026-06-03	17.510	17.930	16.810	17.180	17.180	108,850,305
2026-06-02	16.960	17.440	16.540	17.220	17.220	67,605,398
2026-06-01	17.500	17.550	16.650	16.790	16.790	67,687,250
2026-05-29	18.660	18.800	17.170	17.380	17.380	86,852,688
2026-05-28	17.840	19.100	17.460	18.690	18.690	94,120,648
2026-05-27	18.720	18.810	17.760	17.940	17.940	99,649,961
2026-05-26	19.890	19.890	18.380	18.750	18.750	115,538,703
2026-05-25	20.100	21.190	19.780	20.100	20.100	107,010,398
2026-05-22	20.200	20.380	19.500	19.800	19.800	128,287,508
2026-05-21	22.960	23.030	19.760	19.880	19.880	204,000,094
2026-05-20	22.770	23.660	22.330	22.790	22.790	148,783,391
2026-05-19	21.550	23.150	21.070	22.940	22.940	159,566,094
2026-05-18	20.460	22.080	19.790	21.750	21.750	142,063,391
2026-05-15	21.500	22.200	20.670	21.530	21.530	170,576,188
2026-05-14	20.590	22.370	20.480	21.250	21.250	185,068,984
2026-05-13	18.880	20.640	18.730	20.320	20.320	180,407,812
2026-05-12	18.180	20.200	18.020	19.010	19.010	194,356,094
2026-05-11	18.100	18.330	17.500	18.220	18.220	162,616,891
2026-05-08	17.100	18.300	17.070	18.020	18.020	159,164,891
2026-05-07	16.660	17.890	16.130	17.650	17.650	179,100,609
2026-05-06	16.560	16.860	16.140	16.380	16.380	124,389,602
2026-04-30	16.750	16.990	16.200	16.250	16.250	78,420,141
2026-04-29	16.180	17.130	16.110	16.600	16.600	86,775,438
2026-04-28	17.500	17.550	16.300	16.440	16.440	96,807,484
2026-04-27	16.460	18.350	16.460	17.210	17.210	146,471,109
2026-04-24	16.930	17.260	16.030	16.280	16.280	135,979,812

← NewerPage 2 of 3 · 121 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.