ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.830 | 6.870 | 6.700 | 6.750 | 6.750 | 15,657,700 |
| 2025-04-25 | 6.810 | 6.940 | 6.770 | 6.840 | 6.840 | 16,668,900 |
| 2025-04-24 | 6.930 | 6.950 | 6.740 | 6.780 | 6.780 | 22,401,510 |
| 2025-04-23 | 6.920 | 7.020 | 6.910 | 6.950 | 6.950 | 23,391,500 |
| 2025-04-22 | 6.940 | 6.940 | 6.820 | 6.860 | 6.860 | 16,505,200 |
| 2025-04-21 | 6.820 | 6.940 | 6.780 | 6.940 | 6.940 | 15,841,600 |
| 2025-04-18 | 6.730 | 6.880 | 6.730 | 6.820 | 6.820 | 16,567,199 |
| 2025-04-17 | 6.710 | 6.890 | 6.710 | 6.760 | 6.760 | 18,405,301 |
| 2025-04-16 | 6.870 | 6.960 | 6.670 | 6.780 | 6.780 | 21,955,300 |
| 2025-04-15 | 6.990 | 7.030 | 6.840 | 6.930 | 6.930 | 23,306,389 |
| 2025-04-14 | 7.200 | 7.230 | 6.940 | 6.990 | 6.990 | 46,933,300 |
| 2025-04-11 | 6.480 | 7.030 | 6.450 | 6.850 | 6.850 | 57,342,990 |
| 2025-04-10 | 6.650 | 6.860 | 6.610 | 6.610 | 6.610 | 51,285,800 |
| 2025-04-09 | 6.010 | 6.520 | 5.640 | 6.480 | 6.480 | 60,769,295 |
| 2025-04-08 | 6.300 | 6.550 | 6.120 | 6.300 | 6.300 | 48,263,410 |
| 2025-04-07 | 7.100 | 7.200 | 6.220 | 6.220 | 6.220 | 62,797,510 |
| 2025-04-03 | 7.800 | 7.920 | 7.760 | 7.770 | 7.770 | 18,340,213 |
| 2025-04-02 | 7.850 | 8.040 | 7.850 | 7.900 | 7.900 | 17,749,737 |
| 2025-04-01 | 7.850 | 7.950 | 7.830 | 7.880 | 7.880 | 16,539,401 |
| 2025-03-31 | 7.870 | 7.910 | 7.730 | 7.850 | 7.850 | 23,575,101 |
| 2025-03-28 | 7.920 | 8.140 | 7.900 | 7.990 | 7.990 | 40,340,613 |
| 2025-03-27 | 7.810 | 7.960 | 7.660 | 7.910 | 7.910 | 31,262,200 |
| 2025-03-26 | 7.860 | 7.960 | 7.840 | 7.870 | 7.870 | 20,056,300 |
| 2025-03-25 | 7.990 | 8.010 | 7.820 | 7.860 | 7.860 | 24,138,500 |
| 2025-03-24 | 8.050 | 8.120 | 7.740 | 7.970 | 7.970 | 38,541,635 |
| 2025-03-21 | 8.310 | 8.380 | 8.010 | 8.070 | 8.070 | 51,160,210 |
| 2025-03-20 | 8.370 | 8.450 | 8.330 | 8.360 | 8.360 | 28,857,435 |
| 2025-03-19 | 8.480 | 8.480 | 8.320 | 8.390 | 8.390 | 45,197,435 |
| 2025-03-18 | 8.590 | 8.660 | 8.470 | 8.510 | 8.510 | 43,532,608 |
| 2025-03-17 | 8.610 | 8.770 | 8.550 | 8.570 | 8.570 | 48,154,400 |
| 2025-03-14 | 8.460 | 8.620 | 8.340 | 8.610 | 8.610 | 57,238,277 |
| 2025-03-13 | 8.810 | 8.870 | 8.370 | 8.510 | 8.510 | 104,897,079 |
| 2025-03-12 | 8.690 | 9.300 | 8.690 | 8.890 | 8.890 | 171,608,427 |
| 2025-03-11 | 8.270 | 8.600 | 8.240 | 8.460 | 8.460 | 44,729,446 |
| 2025-03-10 | 8.550 | 8.640 | 8.410 | 8.470 | 8.470 | 50,251,803 |
| 2025-03-07 | 8.900 | 8.930 | 8.520 | 8.550 | 8.550 | 106,824,200 |
| 2025-03-06 | 8.900 | 9.120 | 8.820 | 9.010 | 9.010 | 119,169,002 |
| 2025-03-05 | 8.900 | 9.050 | 8.630 | 8.860 | 8.860 | 85,070,509 |
| 2025-03-04 | 8.840 | 9.150 | 8.760 | 8.940 | 8.940 | 112,481,008 |
| 2025-03-03 | 8.400 | 8.990 | 8.140 | 8.930 | 8.930 | 122,715,601 |
| 2025-02-28 | 8.720 | 9.070 | 8.500 | 8.520 | 8.520 | 147,423,138 |
| 2025-02-27 | 8.800 | 8.880 | 8.400 | 8.640 | 8.640 | 77,640,507 |
| 2025-02-26 | 8.670 | 8.880 | 8.560 | 8.820 | 8.820 | 86,865,780 |
| 2025-02-25 | 8.550 | 8.870 | 8.510 | 8.700 | 8.700 | 65,100,000 |
| 2025-02-24 | 8.760 | 8.880 | 8.670 | 8.770 | 8.770 | 79,321,404 |
| 2025-02-21 | 8.800 | 8.970 | 8.610 | 8.860 | 8.860 | 111,430,158 |
| 2025-02-20 | 8.590 | 8.920 | 8.560 | 8.750 | 8.750 | 133,439,841 |
| 2025-02-19 | 7.950 | 8.580 | 7.940 | 8.550 | 8.550 | 105,490,266 |
| 2025-02-18 | 8.300 | 8.380 | 7.920 | 7.950 | 7.950 | 64,637,300 |
| 2025-02-17 | 8.380 | 8.490 | 8.280 | 8.380 | 8.380 | 48,620,600 |
| 2025-02-14 | 8.380 | 8.470 | 8.280 | 8.370 | 8.370 | 48,931,672 |
| 2025-02-13 | 8.630 | 8.640 | 8.380 | 8.390 | 8.390 | 68,460,110 |
| 2025-02-12 | 8.520 | 8.700 | 8.480 | 8.700 | 8.700 | 86,836,399 |
| 2025-02-11 | 8.500 | 8.640 | 8.320 | 8.510 | 8.510 | 70,545,800 |
| 2025-02-10 | 8.430 | 8.540 | 8.340 | 8.520 | 8.520 | 67,805,273 |
| 2025-02-07 | 8.400 | 8.670 | 8.310 | 8.460 | 8.460 | 106,472,210 |
| 2025-02-06 | 7.800 | 8.300 | 7.750 | 8.270 | 8.270 | 78,110,987 |
| 2025-02-05 | 7.740 | 7.920 | 7.730 | 7.840 | 7.840 | 34,465,486 |
| 2025-01-27 | 7.870 | 7.950 | 7.670 | 7.690 | 7.690 | 35,295,200 |
| 2025-01-24 | 7.580 | 7.920 | 7.540 | 7.830 | 7.830 | 54,976,110 |
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.