ShenZhen Yitoa Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.010	19.080	16.980	17.350	17.350	176,537,109
2026-04-22	17.270	18.450	17.270	18.020	18.020	160,375,812
2026-04-21	15.700	17.970	15.500	17.720	17.720	208,499,016
2026-04-20	16.190	16.640	15.570	16.180	16.180	164,112,797
2026-04-17	15.380	15.970	15.260	15.710	15.710	129,591,398
2026-04-16	15.210	15.310	14.980	15.180	15.180	90,268,625
2026-04-15	15.510	15.890	15.030	15.460	15.460	120,766,398
2026-04-14	15.360	15.900	15.260	15.470	15.470	125,790,898
2026-04-13	15.460	15.890	15.130	15.490	15.490	196,913,906
2026-04-10	13.000	15.420	12.980	15.420	15.420	257,997,703
2026-04-09	12.020	13.360	11.940	12.850	12.850	122,973,297
2026-04-08	11.840	12.340	11.620	12.280	12.280	102,709,297
2026-04-07	11.500	11.590	11.210	11.290	11.290	38,516,887
2026-04-03	11.420	11.960	11.250	11.360	11.360	75,007,688
2026-04-02	11.510	11.770	11.100	11.200	11.200	43,679,672
2026-04-01	11.690	11.790	11.370	11.580	11.580	48,370,180
2026-03-31	11.780	11.840	11.360	11.380	11.380	61,825,199
2026-03-30	12.180	12.480	11.840	11.960	11.960	71,548,609
2026-03-27	10.890	12.870	10.780	12.160	12.160	156,305,797
2026-03-26	11.510	11.810	11.230	11.310	11.310	155,828,297
2026-03-25	13.560	14.420	10.620	11.010	11.010	257,133,531
2026-03-24	12.880	13.280	12.370	13.220	13.220	53,589,762
2026-03-23	13.560	13.600	12.500	12.620	12.620	67,336,672
2026-03-20	13.740	14.660	13.580	13.800	13.800	82,824,391
2026-03-19	13.590	13.800	13.420	13.500	13.500	31,258,840
2026-03-18	13.740	14.000	13.530	13.930	13.930	33,390,852
2026-03-17	14.430	14.430	13.560	13.590	13.590	43,531,191
2026-03-16	14.620	14.670	14.050	14.280	14.280	43,578,953
2026-03-13	14.980	15.090	14.590	14.620	14.620	59,196,180
2026-03-12	13.630	15.570	13.620	15.100	15.100	128,328,305
2026-03-11	13.900	14.090	13.650	13.670	13.670	35,447,512
2026-03-10	13.810	14.000	13.660	13.840	13.840	33,868,809
2026-03-09	13.530	13.620	13.000	13.540	13.540	47,701,512
2026-03-06	13.620	14.140	13.280	13.880	13.880	42,680,770
2026-03-05	13.930	14.150	13.650	13.750	13.750	38,776,320
2026-03-04	13.500	13.980	13.410	13.560	13.560	37,950,281
2026-03-03	14.930	15.050	13.730	13.730	13.730	71,979,984
2026-03-02	14.830	15.200	14.460	14.820	14.820	64,238,527
2026-02-27	15.230	15.350	14.800	15.140	15.140	69,848,211
2026-02-26	15.350	15.720	14.970	15.500	15.500	58,642,551
2026-02-25	15.600	15.700	15.320	15.410	15.410	48,563,512
2026-02-24	15.660	15.960	15.480	15.680	15.680	69,540,750
2026-02-13	15.410	16.160	15.380	15.460	15.460	112,916,898
2026-02-12	14.620	15.210	14.590	14.930	14.930	51,199,551
2026-02-11	14.850	15.040	14.510	14.610	14.610	53,632,941
2026-02-10	15.220	15.680	14.950	14.990	14.990	65,471,941
2026-02-09	14.970	15.880	14.930	15.410	15.410	111,164,305
2026-02-06	14.790	15.440	14.540	14.680	14.680	73,171,102
2026-02-05	16.120	16.290	14.670	14.880	14.880	135,379,906
2026-02-04	16.000	16.980	16.000	16.470	16.470	114,320,094
2026-02-03	14.900	16.500	14.650	16.290	16.290	144,214,703
2026-02-02	14.300	15.670	14.050	14.700	14.700	99,533,031
2026-01-30	15.090	15.290	13.660	14.560	14.560	90,017,680
2026-01-29	15.400	15.750	14.870	15.180	15.180	65,722,898
2026-01-28	15.080	15.570	14.700	15.510	15.510	63,080,609
2026-01-27	14.880	15.200	14.360	15.200	15.200	53,098,738
2026-01-26	15.860	16.280	14.880	15.050	15.050	77,905,914
2026-01-23	15.220	15.610	15.170	15.410	15.410	50,802,031
2026-01-22	15.510	15.670	15.130	15.390	15.390	51,277,039
2026-01-21	14.970	15.950	14.840	15.340	15.340	58,099,199

← NewerPage 3 of 5 · 243 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.