ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.150 | 8.300 | 8.120 | 8.270 | 8.270 | 31,672,216 |
| 2025-07-24 | 8.080 | 8.220 | 8.080 | 8.160 | 8.160 | 21,984,100 |
| 2025-07-23 | 8.150 | 8.220 | 8.040 | 8.100 | 8.100 | 32,134,132 |
| 2025-07-22 | 8.350 | 8.410 | 8.080 | 8.110 | 8.110 | 53,034,161 |
| 2025-07-21 | 8.360 | 8.450 | 8.240 | 8.410 | 8.410 | 41,964,809 |
| 2025-07-18 | 8.510 | 8.540 | 8.230 | 8.310 | 8.310 | 52,501,493 |
| 2025-07-17 | 8.330 | 8.490 | 8.250 | 8.470 | 8.470 | 53,701,816 |
| 2025-07-16 | 8.250 | 8.440 | 8.150 | 8.330 | 8.330 | 54,481,392 |
| 2025-07-15 | 8.120 | 8.320 | 8.060 | 8.220 | 8.220 | 51,089,112 |
| 2025-07-14 | 8.110 | 8.200 | 8.030 | 8.160 | 8.160 | 30,611,062 |
| 2025-07-11 | 8.050 | 8.240 | 7.970 | 8.150 | 8.150 | 57,610,868 |
| 2025-07-10 | 8.120 | 8.230 | 7.980 | 8.030 | 8.030 | 47,126,300 |
| 2025-07-09 | 8.100 | 8.340 | 7.910 | 8.130 | 8.130 | 87,948,962 |
| 2025-07-08 | 8.100 | 8.220 | 8.030 | 8.090 | 8.090 | 53,443,073 |
| 2025-07-07 | 8.080 | 8.220 | 8.010 | 8.060 | 8.060 | 64,029,235 |
| 2025-07-04 | 7.850 | 8.240 | 7.800 | 8.090 | 8.090 | 114,891,100 |
| 2025-07-03 | 7.480 | 7.940 | 7.450 | 7.890 | 7.890 | 90,062,213 |
| 2025-07-02 | 7.620 | 7.620 | 7.430 | 7.480 | 7.480 | 38,688,900 |
| 2025-07-01 | 7.650 | 7.730 | 7.570 | 7.620 | 7.620 | 43,595,500 |
| 2025-06-30 | 7.790 | 7.810 | 7.600 | 7.680 | 7.680 | 56,240,198 |
| 2025-06-27 | 7.580 | 7.750 | 7.460 | 7.730 | 7.730 | 87,528,466 |
| 2025-06-26 | 7.470 | 7.680 | 7.410 | 7.420 | 7.420 | 62,129,724 |
| 2025-06-25 | 7.450 | 7.570 | 7.390 | 7.470 | 7.470 | 66,316,137 |
| 2025-06-24 | 7.300 | 7.450 | 7.250 | 7.450 | 7.450 | 70,031,087 |
| 2025-06-23 | 6.890 | 7.300 | 6.810 | 7.290 | 7.290 | 69,632,236 |
| 2025-06-20 | 7.190 | 7.240 | 6.960 | 6.960 | 6.960 | 53,090,499 |
| 2025-06-19 | 7.020 | 7.390 | 6.950 | 7.240 | 7.240 | 93,121,593 |
| 2025-06-18 | 6.850 | 7.250 | 6.850 | 7.100 | 7.100 | 69,120,702 |
| 2025-06-17 | 6.770 | 6.900 | 6.730 | 6.800 | 6.800 | 18,029,999 |
| 2025-06-16 | 6.670 | 6.790 | 6.670 | 6.770 | 6.770 | 11,246,197 |
| 2025-06-13 | 6.850 | 6.890 | 6.700 | 6.730 | 6.730 | 23,096,195 |
| 2025-06-12 | 6.880 | 6.970 | 6.840 | 6.910 | 6.910 | 17,137,191 |
| 2025-06-11 | 6.880 | 6.960 | 6.840 | 6.890 | 6.890 | 16,452,500 |
| 2025-06-10 | 6.980 | 7.010 | 6.740 | 6.850 | 6.850 | 24,069,200 |
| 2025-06-09 | 6.890 | 7.060 | 6.890 | 6.990 | 6.990 | 19,739,731 |
| 2025-06-06 | 6.950 | 6.950 | 6.870 | 6.910 | 6.910 | 15,204,200 |
| 2025-06-05 | 6.910 | 6.970 | 6.850 | 6.950 | 6.950 | 17,082,100 |
| 2025-06-04 | 6.850 | 6.930 | 6.840 | 6.890 | 6.890 | 12,099,900 |
| 2025-06-03 | 6.850 | 6.910 | 6.800 | 6.860 | 6.860 | 13,168,800 |
| 2025-05-30 | 7.020 | 7.050 | 6.860 | 6.870 | 6.870 | 21,657,091 |
| 2025-05-29 | 6.890 | 7.080 | 6.890 | 7.060 | 7.060 | 25,797,500 |
| 2025-05-28 | 6.970 | 7.010 | 6.840 | 6.890 | 6.890 | 16,177,300 |
| 2025-05-27 | 7.020 | 7.060 | 6.930 | 6.950 | 6.950 | 18,171,500 |
| 2025-05-26 | 6.980 | 7.100 | 6.940 | 7.050 | 7.050 | 17,438,558 |
| 2025-05-23 | 7.110 | 7.120 | 6.980 | 6.980 | 6.980 | 19,747,900 |
| 2025-05-22 | 7.170 | 7.240 | 7.070 | 7.090 | 7.090 | 18,117,905 |
| 2025-05-21 | 7.300 | 7.330 | 7.180 | 7.200 | 7.200 | 23,347,097 |
| 2025-05-20 | 7.120 | 7.380 | 7.070 | 7.340 | 7.340 | 42,975,202 |
| 2025-05-19 | 7.090 | 7.140 | 6.970 | 7.130 | 7.130 | 20,098,897 |
| 2025-05-16 | 7.100 | 7.160 | 7.060 | 7.070 | 7.070 | 22,187,963 |
| 2025-05-15 | 7.270 | 7.400 | 7.110 | 7.120 | 7.120 | 44,080,072 |
| 2025-05-14 | 7.140 | 7.220 | 7.080 | 7.190 | 7.190 | 18,723,200 |
| 2025-05-13 | 7.360 | 7.370 | 7.140 | 7.170 | 7.170 | 22,433,572 |
| 2025-05-12 | 7.200 | 7.240 | 7.170 | 7.220 | 7.220 | 21,510,000 |
| 2025-05-09 | 7.230 | 7.250 | 7.070 | 7.100 | 7.100 | 22,168,900 |
| 2025-05-08 | 7.110 | 7.300 | 7.100 | 7.260 | 7.260 | 31,353,020 |
| 2025-05-07 | 7.220 | 7.290 | 7.060 | 7.150 | 7.150 | 30,366,659 |
| 2025-05-06 | 7.000 | 7.140 | 6.960 | 7.140 | 7.140 | 25,799,600 |
| 2025-04-30 | 6.770 | 6.940 | 6.770 | 6.920 | 6.920 | 20,049,100 |
| 2025-04-29 | 6.740 | 6.850 | 6.690 | 6.760 | 6.760 | 16,424,700 |
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.