ShenZhen Yitoa Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.540	6.740	6.480	6.670	6.670	21,875,819
2022-02-08	6.490	6.540	6.390	6.530	6.530	15,660,724
2022-02-07	6.570	6.650	6.390	6.450	6.450	18,453,343
2022-01-28	6.310	6.580	6.260	6.450	6.450	21,201,910
2022-01-27	6.550	6.610	6.210	6.240	6.240	24,554,836
2022-01-26	6.520	6.650	6.440	6.550	6.550	18,262,001
2022-01-25	7.060	7.120	6.480	6.510	6.510	46,829,099
2022-01-24	7.290	7.370	7.010	7.080	7.080	29,053,613
2022-01-21	7.340	7.480	7.180	7.330	7.330	30,175,861
2022-01-20	8.030	8.150	7.450	7.470	7.470	62,115,864
2022-01-19	7.920	8.280	7.900	8.020	8.020	51,599,709
2022-01-18	8.200	8.250	7.910	7.960	7.960	44,770,344
2022-01-17	7.800	8.280	7.700	8.260	8.260	62,638,172
2022-01-14	7.810	8.150	7.710	7.880	7.880	44,931,118
2022-01-13	7.880	8.100	7.680	7.860	7.860	45,293,737
2022-01-12	7.800	8.010	7.770	7.810	7.810	33,527,985
2022-01-11	7.980	8.210	7.750	7.950	7.950	44,026,949
2022-01-10	7.850	7.960	7.460	7.780	7.780	44,924,839
2022-01-07	8.120	8.250	7.830	7.860	7.860	46,093,141
2022-01-06	7.920	8.490	7.900	8.230	8.230	77,959,124
2022-01-05	8.100	8.120	7.780	7.950	7.950	36,579,866
2022-01-04	7.980	8.170	7.820	8.070	8.070	45,084,700
2021-12-31	8.090	8.300	8.030	8.140	8.140	55,838,985
2021-12-30	7.800	8.300	7.770	8.060	8.060	79,084,821
2021-12-29	7.900	8.340	7.760	7.810	7.810	101,749,219
2021-12-28	7.370	7.800	7.260	7.800	7.800	52,283,136
2021-12-27	7.020	7.440	6.930	7.390	7.390	31,691,164
2021-12-24	7.370	7.400	7.020	7.030	7.030	23,554,300
2021-12-23	7.280	7.370	7.230	7.350	7.350	16,975,920
2021-12-22	7.300	7.410	7.300	7.330	7.330	18,000,316
2021-12-21	7.220	7.350	7.130	7.320	7.320	23,824,136
2021-12-20	7.320	7.410	7.130	7.240	7.240	31,014,612
2021-12-17	7.610	7.650	7.310	7.440	7.440	56,292,934
2021-12-16	7.960	8.050	7.600	7.690	7.690	52,705,766
2021-12-15	8.150	8.230	7.880	7.900	7.900	47,673,928
2021-12-14	8.050	8.310	7.890	8.180	8.180	65,002,073
2021-12-13	8.040	8.170	7.800	7.990	7.990	51,429,776
2021-12-10	8.000	8.040	7.730	7.890	7.890	41,107,196
2021-12-09	7.900	8.220	7.900	8.060	8.060	63,802,807
2021-12-08	8.000	8.080	7.670	7.990	7.990	45,883,543
2021-12-07	7.800	8.100	7.620	7.880	7.880	58,936,100
2021-12-06	7.530	8.080	7.450	7.780	7.780	65,641,671
2021-12-03	7.600	7.650	7.360	7.530	7.530	36,356,232
2021-12-02	7.950	7.990	7.480	7.560	7.560	53,774,900
2021-12-01	8.150	8.350	7.960	8.010	8.010	64,375,191
2021-11-30	7.750	8.300	7.750	8.010	8.010	71,655,938
2021-11-29	7.520	7.830	7.520	7.760	7.760	31,213,239
2021-11-26	7.660	7.950	7.530	7.720	7.720	44,325,797
2021-11-25	7.790	7.840	7.540	7.560	7.560	39,506,400
2021-11-24	7.810	7.900	7.650	7.770	7.770	50,516,812
2021-11-23	7.820	8.070	7.820	7.900	7.900	68,349,186
2021-11-22	7.190	8.350	7.180	8.000	8.000	126,996,624
2021-11-19	7.090	7.200	7.040	7.190	7.190	22,244,321
2021-11-18	7.110	7.200	7.030	7.100	7.100	20,854,721
2021-11-17	7.080	7.150	7.030	7.130	7.130	21,583,796
2021-11-16	7.250	7.360	7.050	7.080	7.080	40,007,659
2021-11-15	7.360	7.580	7.220	7.310	7.310	50,977,381
2021-11-12	6.990	7.450	6.960	7.280	7.280	67,129,296
2021-11-11	6.880	7.000	6.840	6.900	6.900	24,560,311
2021-11-10	6.750	6.950	6.730	6.940	6.940	26,806,820

← NewerPage 20 of 21 · 1,212 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.