ShenZhen Yitoa Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.860	15.880	14.720	15.170	15.170	78,682,203
2026-01-19	16.120	16.170	15.600	15.770	15.770	66,976,320
2026-01-16	16.600	17.000	16.080	16.340	16.340	98,847,606
2026-01-15	15.160	16.570	15.160	16.130	16.130	114,458,742
2026-01-14	15.480	15.930	14.980	15.270	15.270	97,820,305
2026-01-13	15.790	16.380	15.430	15.510	15.510	112,081,425
2026-01-12	15.600	15.950	15.250	15.790	15.790	110,233,512
2026-01-09	16.000	16.490	15.500	15.790	15.790	122,087,505
2026-01-08	15.470	15.870	15.190	15.350	15.350	104,583,295
2026-01-07	15.400	16.580	15.240	15.690	15.690	151,196,964
2026-01-06	14.680	15.640	14.640	15.250	15.250	136,213,320
2026-01-05	14.510	14.850	14.510	14.720	14.720	65,283,016
2025-12-31	15.000	15.100	14.410	14.660	14.660	66,678,695
2025-12-30	14.590	15.000	14.280	14.710	14.710	91,038,487
2025-12-29	14.960	15.000	14.550	14.680	14.680	79,830,766
2025-12-26	15.000	15.440	14.910	15.010	15.010	120,846,795
2025-12-25	14.840	15.260	14.380	14.930	14.930	186,240,216
2025-12-24	12.310	14.820	12.310	14.820	14.820	137,467,386
2025-12-23	12.620	12.620	12.180	12.350	12.350	54,712,069
2025-12-22	12.820	12.900	12.520	12.580	12.580	61,572,612
2025-12-19	13.200	13.290	12.690	12.750	12.750	77,556,728
2025-12-18	12.680	13.020	12.570	12.810	12.810	55,008,776
2025-12-17	12.930	13.020	12.310	12.920	12.920	81,128,140
2025-12-16	13.600	13.700	12.800	12.950	12.950	90,668,321
2025-12-15	13.650	13.890	13.360	13.420	13.420	108,486,605
2025-12-12	13.950	14.480	13.660	14.250	14.250	139,167,299
2025-12-11	14.030	14.500	13.850	14.010	14.010	138,843,269
2025-12-10	13.850	14.440	13.700	14.160	14.160	189,867,724
2025-12-09	12.670	14.190	12.610	13.890	13.890	207,237,083
2025-12-08	12.300	12.710	12.230	12.480	12.480	76,890,655
2025-12-05	12.410	12.470	12.090	12.240	12.240	63,218,147
2025-12-04	12.410	12.580	12.190	12.380	12.380	76,650,343
2025-12-03	12.900	13.170	12.500	12.530	12.530	125,461,410
2025-12-02	12.820	13.340	12.710	13.180	13.180	159,674,448
2025-12-01	12.810	13.100	12.560	12.690	12.690	117,021,282
2025-11-28	12.860	13.150	12.620	12.740	12.740	179,807,032
2025-11-27	11.990	12.980	11.980	12.840	12.840	236,050,654
2025-11-26	11.400	11.780	11.200	11.590	11.590	117,788,046
2025-11-25	10.890	12.100	10.810	11.490	11.490	142,476,561
2025-11-24	11.020	11.170	10.400	10.720	10.720	80,839,356
2025-11-21	11.210	11.650	10.900	10.970	10.970	102,223,407
2025-11-20	11.380	11.790	11.290	11.360	11.360	98,900,786
2025-11-19	11.230	11.620	11.000	11.210	11.210	84,187,955
2025-11-18	10.800	11.430	10.800	11.270	11.270	119,009,686
2025-11-17	10.950	11.090	10.630	10.770	10.770	85,569,593
2025-11-14	11.580	11.580	11.000	11.010	11.010	127,918,840
2025-11-13	11.680	12.310	11.590	11.750	11.750	131,380,232
2025-11-12	12.330	12.790	11.750	11.900	11.900	183,349,969
2025-11-11	15.790	15.790	12.900	12.970	12.970	307,131,094
2025-11-10	13.700	13.700	13.700	13.700	13.700	24,995,519
2025-11-07	11.420	11.420	11.420	11.420	11.420	0
2025-11-06	11.420	11.420	11.420	11.420	11.420	0
2025-11-05	11.420	11.420	11.420	11.420	11.420	0
2025-11-04	11.420	11.420	11.420	11.420	11.420	0
2025-11-03	11.420	11.420	11.420	11.420	11.420	0
2025-10-31	11.420	11.420	11.420	11.420	11.420	0
2025-10-30	11.420	11.420	11.420	11.420	11.420	0
2025-10-29	11.420	11.420	11.420	11.420	11.420	0
2025-10-28	11.420	11.420	11.420	11.420	11.420	0
2025-10-27	11.420	11.420	11.420	11.420	11.420	0

← NewerPage 4 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.