ShenZhen Yitoa Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.150 | 7.330 | 7.110 | 7.250 | 7.250 | 60,749,096 |
| 2024-10-29 | 7.560 | 7.560 | 7.190 | 7.210 | 7.210 | 93,330,955 |
| 2024-10-28 | 7.400 | 7.570 | 7.250 | 7.540 | 7.540 | 88,031,657 |
| 2024-10-25 | 7.490 | 7.550 | 7.340 | 7.410 | 7.410 | 78,446,198 |
| 2024-10-24 | 7.310 | 7.420 | 7.200 | 7.290 | 7.290 | 67,560,108 |
| 2024-10-23 | 7.460 | 7.760 | 7.370 | 7.400 | 7.400 | 112,291,278 |
| 2024-10-22 | 7.900 | 8.290 | 7.450 | 7.600 | 7.600 | 196,081,630 |
| 2024-10-21 | 7.350 | 8.290 | 7.300 | 7.800 | 7.800 | 185,307,185 |
| 2024-10-18 | 6.820 | 7.350 | 6.770 | 7.180 | 7.180 | 116,020,723 |
| 2024-10-17 | 6.710 | 7.020 | 6.710 | 6.770 | 6.770 | 89,983,446 |
| 2024-10-16 | 6.560 | 6.810 | 6.510 | 6.640 | 6.640 | 61,813,700 |
| 2024-10-15 | 6.800 | 7.160 | 6.660 | 6.730 | 6.730 | 100,353,113 |
| 2024-10-14 | 6.500 | 6.860 | 6.440 | 6.840 | 6.840 | 78,747,998 |
| 2024-10-11 | 6.970 | 6.970 | 6.330 | 6.480 | 6.480 | 103,108,786 |
| 2024-10-10 | 7.000 | 7.390 | 6.820 | 7.000 | 7.000 | 123,298,869 |
| 2024-10-09 | 7.670 | 7.790 | 6.900 | 6.930 | 6.930 | 193,842,997 |
| 2024-10-08 | 7.920 | 7.920 | 7.070 | 7.920 | 7.920 | 223,120,410 |
| 2024-09-30 | 6.000 | 6.650 | 5.790 | 6.600 | 6.600 | 170,003,438 |
| 2024-09-27 | 5.450 | 5.790 | 5.380 | 5.650 | 5.650 | 110,427,957 |
| 2024-09-26 | 5.340 | 5.390 | 5.200 | 5.390 | 5.390 | 81,190,700 |
| 2024-09-25 | 5.120 | 5.530 | 5.070 | 5.290 | 5.290 | 116,217,840 |
| 2024-09-24 | 4.950 | 5.050 | 4.790 | 5.040 | 5.040 | 68,809,386 |
| 2024-09-23 | 4.960 | 5.030 | 4.840 | 4.940 | 4.940 | 41,269,100 |
| 2024-09-20 | 5.030 | 5.040 | 4.920 | 4.950 | 4.950 | 52,964,617 |
| 2024-09-19 | 5.000 | 5.130 | 4.970 | 5.060 | 5.060 | 70,812,000 |
| 2024-09-18 | 4.960 | 5.020 | 4.830 | 4.920 | 4.920 | 52,391,600 |
| 2024-09-13 | 4.940 | 4.990 | 4.840 | 4.850 | 4.850 | 45,563,500 |
| 2024-09-12 | 5.060 | 5.080 | 4.920 | 4.940 | 4.940 | 45,496,800 |
| 2024-09-11 | 5.150 | 5.160 | 4.990 | 5.020 | 5.020 | 44,406,149 |
| 2024-09-10 | 5.230 | 5.240 | 4.970 | 5.170 | 5.170 | 64,186,000 |
| 2024-09-09 | 5.360 | 5.520 | 5.180 | 5.240 | 5.240 | 71,888,300 |
| 2024-09-06 | 5.540 | 5.700 | 5.390 | 5.400 | 5.400 | 104,201,055 |
| 2024-09-05 | 5.360 | 5.760 | 5.280 | 5.640 | 5.640 | 149,189,897 |
| 2024-09-04 | 5.500 | 5.610 | 5.230 | 5.360 | 5.360 | 122,259,960 |
| 2024-09-03 | 5.670 | 5.880 | 5.490 | 5.590 | 5.590 | 161,307,699 |
| 2024-09-02 | 5.750 | 6.260 | 5.630 | 5.730 | 5.730 | 273,387,150 |
| 2024-08-30 | 4.900 | 5.740 | 4.900 | 5.740 | 5.740 | 185,795,649 |
| 2024-08-29 | 4.720 | 4.840 | 4.640 | 4.780 | 4.780 | 49,184,929 |
| 2024-08-28 | 4.680 | 4.980 | 4.680 | 4.810 | 4.810 | 50,843,298 |
| 2024-08-27 | 5.070 | 5.070 | 4.720 | 4.730 | 4.730 | 77,801,638 |
| 2024-08-26 | 4.870 | 5.150 | 4.850 | 5.150 | 5.150 | 95,488,904 |
| 2024-08-23 | 4.810 | 5.010 | 4.740 | 4.920 | 4.920 | 78,806,975 |
| 2024-08-22 | 4.880 | 5.050 | 4.780 | 4.830 | 4.830 | 78,788,463 |
| 2024-08-21 | 5.030 | 5.280 | 4.920 | 4.960 | 4.960 | 111,137,021 |
| 2024-08-20 | 4.780 | 5.600 | 4.780 | 5.120 | 5.120 | 151,431,401 |
| 2024-08-19 | 4.880 | 5.160 | 4.750 | 4.910 | 4.910 | 131,997,218 |
| 2024-08-16 | 4.540 | 5.350 | 4.540 | 4.890 | 4.890 | 163,662,800 |
| 2024-08-15 | 4.320 | 4.490 | 4.280 | 4.460 | 4.460 | 34,603,050 |
| 2024-08-14 | 4.270 | 4.410 | 4.250 | 4.350 | 4.350 | 27,154,254 |
| 2024-08-13 | 4.200 | 4.270 | 4.180 | 4.260 | 4.260 | 11,768,600 |
| 2024-08-12 | 4.250 | 4.300 | 4.180 | 4.200 | 4.200 | 15,250,457 |
| 2024-08-09 | 4.330 | 4.370 | 4.270 | 4.280 | 4.280 | 18,234,172 |
| 2024-08-08 | 4.260 | 4.320 | 4.190 | 4.310 | 4.310 | 17,981,550 |
| 2024-08-07 | 4.290 | 4.350 | 4.280 | 4.280 | 4.280 | 12,136,192 |
| 2024-08-06 | 4.300 | 4.370 | 4.260 | 4.310 | 4.310 | 18,610,557 |
| 2024-08-05 | 4.350 | 4.400 | 4.240 | 4.240 | 4.240 | 26,777,599 |
| 2024-08-02 | 4.430 | 4.490 | 4.360 | 4.370 | 4.370 | 25,646,150 |
| 2024-08-01 | 4.450 | 4.540 | 4.430 | 4.490 | 4.490 | 33,172,404 |
| 2024-07-31 | 4.330 | 4.460 | 4.310 | 4.450 | 4.450 | 35,017,800 |
| 2024-07-30 | 4.320 | 4.360 | 4.260 | 4.360 | 4.360 | 27,387,000 |
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.