ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.740 | 7.950 | 7.620 | 7.650 | 7.650 | 59,981,777 |
| 2025-01-22 | 7.550 | 7.740 | 7.510 | 7.580 | 7.580 | 35,257,695 |
| 2025-01-21 | 7.780 | 7.850 | 7.460 | 7.640 | 7.640 | 52,144,509 |
| 2025-01-20 | 7.830 | 7.920 | 7.720 | 7.750 | 7.750 | 43,946,180 |
| 2025-01-17 | 7.860 | 7.910 | 7.670 | 7.710 | 7.710 | 59,343,756 |
| 2025-01-16 | 8.070 | 8.130 | 7.880 | 7.920 | 7.920 | 72,305,674 |
| 2025-01-15 | 8.000 | 8.010 | 7.740 | 7.780 | 7.780 | 68,524,435 |
| 2025-01-14 | 7.400 | 7.980 | 7.400 | 7.950 | 7.950 | 101,088,601 |
| 2025-01-13 | 7.580 | 7.850 | 7.200 | 7.320 | 7.320 | 100,636,398 |
| 2025-01-10 | 9.150 | 9.210 | 7.950 | 7.960 | 7.960 | 158,397,339 |
| 2025-01-09 | 8.780 | 9.300 | 8.610 | 9.290 | 9.290 | 159,904,886 |
| 2025-01-08 | 9.000 | 9.150 | 8.700 | 8.900 | 8.900 | 132,868,829 |
| 2025-01-07 | 8.310 | 9.100 | 7.950 | 9.100 | 9.100 | 164,673,154 |
| 2025-01-06 | 8.340 | 9.300 | 8.230 | 8.580 | 8.580 | 175,991,477 |
| 2025-01-03 | 8.070 | 8.860 | 7.820 | 8.540 | 8.540 | 143,572,008 |
| 2025-01-02 | 8.000 | 8.300 | 7.700 | 8.090 | 8.090 | 70,063,335 |
| 2024-12-31 | 8.020 | 8.370 | 7.990 | 8.110 | 8.110 | 67,143,100 |
| 2024-12-30 | 7.990 | 8.150 | 7.800 | 8.000 | 8.000 | 37,733,450 |
| 2024-12-27 | 7.750 | 8.240 | 7.630 | 8.030 | 8.030 | 66,442,753 |
| 2024-12-26 | 7.660 | 7.880 | 7.660 | 7.750 | 7.750 | 31,154,352 |
| 2024-12-25 | 8.020 | 8.040 | 7.690 | 7.730 | 7.730 | 39,503,654 |
| 2024-12-24 | 7.920 | 8.070 | 7.710 | 8.050 | 8.050 | 43,226,765 |
| 2024-12-23 | 8.370 | 8.440 | 7.850 | 7.910 | 7.910 | 63,045,804 |
| 2024-12-20 | 7.920 | 8.540 | 7.900 | 8.360 | 8.360 | 77,061,361 |
| 2024-12-19 | 7.860 | 8.150 | 7.820 | 7.940 | 7.940 | 37,418,295 |
| 2024-12-18 | 7.700 | 8.290 | 7.480 | 7.990 | 7.990 | 60,891,500 |
| 2024-12-17 | 8.060 | 8.100 | 7.600 | 7.620 | 7.620 | 58,421,104 |
| 2024-12-16 | 8.480 | 8.550 | 8.040 | 8.130 | 8.130 | 61,040,900 |
| 2024-12-13 | 8.550 | 8.790 | 8.430 | 8.470 | 8.470 | 78,359,515 |
| 2024-12-12 | 8.450 | 8.810 | 8.380 | 8.640 | 8.640 | 110,306,213 |
| 2024-12-11 | 8.000 | 8.560 | 7.930 | 8.540 | 8.540 | 112,440,859 |
| 2024-12-10 | 8.270 | 8.340 | 8.010 | 8.040 | 8.040 | 65,606,865 |
| 2024-12-09 | 8.100 | 8.220 | 7.870 | 7.960 | 7.960 | 52,850,099 |
| 2024-12-06 | 8.210 | 8.240 | 8.020 | 8.140 | 8.140 | 62,390,172 |
| 2024-12-05 | 8.080 | 8.270 | 8.020 | 8.210 | 8.210 | 68,097,872 |
| 2024-12-04 | 8.000 | 8.540 | 7.950 | 8.190 | 8.190 | 110,538,577 |
| 2024-12-03 | 8.010 | 8.150 | 7.780 | 7.880 | 7.880 | 79,889,959 |
| 2024-12-02 | 7.730 | 8.170 | 7.610 | 7.980 | 7.980 | 101,567,704 |
| 2024-11-29 | 7.160 | 8.480 | 7.160 | 7.910 | 7.910 | 155,294,383 |
| 2024-11-28 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-27 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-26 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-25 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-22 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-21 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-20 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-19 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-18 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-15 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-11-14 | 8.640 | 8.810 | 8.560 | 8.660 | 8.660 | 91,452,286 |
| 2024-11-13 | 8.410 | 8.780 | 8.310 | 8.630 | 8.630 | 89,887,079 |
| 2024-11-12 | 8.750 | 9.050 | 8.420 | 8.510 | 8.510 | 121,090,101 |
| 2024-11-11 | 8.690 | 8.950 | 8.600 | 8.730 | 8.730 | 128,802,048 |
| 2024-11-08 | 8.880 | 9.660 | 8.750 | 8.800 | 8.800 | 210,689,774 |
| 2024-11-07 | 8.050 | 9.380 | 7.930 | 8.870 | 8.870 | 197,638,321 |
| 2024-11-06 | 7.560 | 8.100 | 7.490 | 7.980 | 7.980 | 158,255,571 |
| 2024-11-05 | 7.200 | 7.660 | 7.140 | 7.560 | 7.560 | 95,039,675 |
| 2024-11-04 | 6.810 | 7.140 | 6.810 | 7.120 | 7.120 | 55,807,366 |
| 2024-11-01 | 7.320 | 7.360 | 6.750 | 6.760 | 6.760 | 96,631,600 |
| 2024-10-31 | 7.250 | 7.480 | 7.190 | 7.410 | 7.410 | 79,888,365 |
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.