ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11.420 | 11.420 | 11.420 | 11.420 | 11.420 | 0 |
| 2025-10-24 | 10.390 | 11.650 | 10.310 | 11.420 | 11.420 | 134,473,811 |
| 2025-10-23 | 9.920 | 10.410 | 9.830 | 10.390 | 10.390 | 91,297,122 |
| 2025-10-22 | 9.700 | 9.880 | 9.550 | 9.750 | 9.750 | 25,249,101 |
| 2025-10-21 | 9.630 | 9.850 | 9.570 | 9.750 | 9.750 | 31,373,600 |
| 2025-10-20 | 9.580 | 9.950 | 9.560 | 9.630 | 9.630 | 40,826,111 |
| 2025-10-17 | 9.860 | 9.980 | 9.390 | 9.440 | 9.440 | 41,683,407 |
| 2025-10-16 | 10.040 | 10.070 | 9.870 | 9.910 | 9.910 | 32,469,696 |
| 2025-10-15 | 9.670 | 10.130 | 9.600 | 10.120 | 10.120 | 54,935,394 |
| 2025-10-14 | 10.530 | 10.590 | 9.660 | 9.670 | 9.670 | 92,095,263 |
| 2025-10-13 | 10.110 | 10.510 | 9.940 | 10.450 | 10.450 | 60,186,829 |
| 2025-10-10 | 11.300 | 11.370 | 10.680 | 10.780 | 10.780 | 64,112,988 |
| 2025-10-09 | 11.680 | 11.940 | 11.260 | 11.300 | 11.300 | 62,210,550 |
| 2025-09-30 | 11.490 | 12.080 | 11.490 | 11.600 | 11.600 | 65,175,758 |
| 2025-09-29 | 11.500 | 11.900 | 11.320 | 11.430 | 11.430 | 66,737,840 |
| 2025-09-26 | 11.910 | 12.140 | 11.460 | 11.480 | 11.480 | 64,548,786 |
| 2025-09-25 | 12.050 | 12.200 | 11.890 | 12.040 | 12.040 | 60,460,713 |
| 2025-09-24 | 11.760 | 12.220 | 11.650 | 12.120 | 12.120 | 92,604,778 |
| 2025-09-23 | 11.430 | 11.940 | 10.880 | 11.940 | 11.940 | 109,627,427 |
| 2025-09-22 | 11.800 | 11.850 | 11.260 | 11.440 | 11.440 | 87,147,047 |
| 2025-09-19 | 11.660 | 12.430 | 11.600 | 11.800 | 11.800 | 108,917,393 |
| 2025-09-18 | 11.440 | 11.960 | 11.190 | 11.410 | 11.410 | 111,241,181 |
| 2025-09-17 | 11.130 | 11.420 | 11.110 | 11.390 | 11.390 | 70,959,869 |
| 2025-09-16 | 10.900 | 11.800 | 10.820 | 11.340 | 11.340 | 107,381,697 |
| 2025-09-15 | 10.920 | 11.120 | 10.590 | 10.890 | 10.890 | 96,128,205 |
| 2025-09-12 | 10.520 | 10.880 | 10.220 | 10.740 | 10.740 | 109,795,308 |
| 2025-09-11 | 10.020 | 10.320 | 9.830 | 10.240 | 10.240 | 54,419,600 |
| 2025-09-10 | 10.300 | 10.530 | 9.870 | 10.030 | 10.030 | 71,716,501 |
| 2025-09-09 | 10.500 | 10.680 | 10.210 | 10.300 | 10.300 | 71,716,200 |
| 2025-09-08 | 10.400 | 10.560 | 10.200 | 10.470 | 10.470 | 65,081,989 |
| 2025-09-05 | 9.270 | 10.610 | 9.220 | 10.550 | 10.550 | 142,455,395 |
| 2025-09-04 | 9.810 | 10.020 | 9.060 | 9.240 | 9.240 | 88,639,387 |
| 2025-09-03 | 9.890 | 10.250 | 9.660 | 9.880 | 9.880 | 92,782,772 |
| 2025-09-02 | 10.100 | 10.240 | 9.640 | 9.800 | 9.800 | 77,584,819 |
| 2025-09-01 | 9.880 | 10.270 | 9.810 | 10.090 | 10.090 | 90,151,402 |
| 2025-08-29 | 9.790 | 9.990 | 9.550 | 9.790 | 9.790 | 94,690,383 |
| 2025-08-28 | 9.180 | 9.920 | 9.130 | 9.880 | 9.880 | 97,454,225 |
| 2025-08-27 | 9.630 | 9.650 | 9.080 | 9.130 | 9.130 | 76,510,488 |
| 2025-08-26 | 9.480 | 9.680 | 9.410 | 9.570 | 9.570 | 67,704,869 |
| 2025-08-25 | 9.400 | 9.540 | 9.230 | 9.480 | 9.480 | 67,711,308 |
| 2025-08-22 | 9.250 | 9.380 | 9.180 | 9.360 | 9.360 | 46,181,236 |
| 2025-08-21 | 9.520 | 9.590 | 9.200 | 9.260 | 9.260 | 54,971,330 |
| 2025-08-20 | 9.160 | 9.450 | 9.050 | 9.420 | 9.420 | 75,941,639 |
| 2025-08-19 | 9.110 | 9.550 | 9.070 | 9.120 | 9.120 | 66,709,807 |
| 2025-08-18 | 8.950 | 9.150 | 8.910 | 9.050 | 9.050 | 52,614,443 |
| 2025-08-15 | 8.760 | 9.010 | 8.720 | 8.910 | 8.910 | 38,827,000 |
| 2025-08-14 | 9.080 | 9.110 | 8.680 | 8.740 | 8.740 | 54,246,348 |
| 2025-08-13 | 9.030 | 9.150 | 8.950 | 9.060 | 9.060 | 45,494,982 |
| 2025-08-12 | 9.110 | 9.140 | 8.950 | 9.000 | 9.000 | 39,897,577 |
| 2025-08-11 | 8.920 | 9.150 | 8.910 | 9.070 | 9.070 | 45,795,000 |
| 2025-08-08 | 8.890 | 9.090 | 8.770 | 8.910 | 8.910 | 46,594,948 |
| 2025-08-07 | 8.810 | 9.010 | 8.760 | 8.890 | 8.890 | 67,080,045 |
| 2025-08-06 | 8.510 | 8.990 | 8.460 | 8.810 | 8.810 | 73,650,304 |
| 2025-08-05 | 8.450 | 8.580 | 8.430 | 8.530 | 8.530 | 29,379,800 |
| 2025-08-04 | 8.310 | 8.490 | 8.200 | 8.440 | 8.440 | 35,659,787 |
| 2025-08-01 | 8.380 | 8.540 | 8.280 | 8.410 | 8.410 | 39,282,599 |
| 2025-07-31 | 8.400 | 8.540 | 8.310 | 8.360 | 8.360 | 36,390,266 |
| 2025-07-30 | 8.530 | 8.580 | 8.380 | 8.410 | 8.410 | 36,536,050 |
| 2025-07-29 | 8.630 | 8.670 | 8.450 | 8.550 | 8.550 | 42,848,916 |
| 2025-07-28 | 8.270 | 8.870 | 8.260 | 8.690 | 8.690 | 100,854,397 |
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.