SI-TECH Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.670	8.860	8.520	8.780	8.780	6,103,660
2024-07-26	8.410	8.860	8.380	8.690	8.690	6,479,700
2024-07-25	8.310	8.540	8.220	8.410	8.410	3,913,900
2024-07-24	8.550	8.600	8.400	8.420	8.420	5,398,052
2024-07-23	8.730	8.840	8.570	8.600	8.600	6,187,613
2024-07-22	8.590	8.920	8.590	8.780	8.780	9,356,500
2024-07-19	8.220	8.530	8.190	8.500	8.500	5,824,460
2024-07-18	8.310	8.350	7.930	8.250	8.250	7,218,840
2024-07-17	8.500	8.570	8.320	8.340	8.340	3,452,304
2024-07-16	8.360	8.550	8.310	8.510	8.510	3,540,460
2024-07-15	8.650	8.660	8.390	8.410	8.410	3,722,278
2024-07-12	8.790	8.870	8.660	8.690	8.690	4,167,800
2024-07-11	8.590	8.830	8.590	8.790	8.790	5,202,386
2024-07-10	8.500	8.630	8.420	8.470	8.470	4,254,500
2024-07-09	8.410	8.550	8.180	8.550	8.550	6,172,181
2024-07-08	8.750	8.750	8.400	8.410	8.410	4,757,088
2024-07-05	8.560	8.830	8.410	8.740	8.740	5,967,344
2024-07-04	8.900	8.990	8.530	8.560	8.560	6,232,720
2024-07-03	9.190	9.190	8.870	8.910	8.910	7,292,920
2024-07-02	9.100	9.350	9.030	9.200	9.200	10,721,292
2024-07-01	8.990	9.070	8.810	9.020	9.020	6,652,998
2024-06-28	9.270	9.270	8.940	8.980	8.980	9,202,717
2024-06-27	9.440	9.490	9.180	9.210	9.210	7,276,797
2024-06-26	8.780	9.400	8.690	9.380	9.380	8,147,880
2024-06-25	8.960	9.070	8.710	8.800	8.800	5,355,040
2024-06-24	9.330	9.330	8.900	8.960	8.960	6,404,188
2024-06-21	9.310	9.530	9.220	9.420	9.420	4,427,770
2024-06-20	9.770	9.820	9.410	9.410	9.410	6,131,338
2024-06-19	9.880	9.920	9.760	9.780	9.780	5,031,888
2024-06-18	9.580	9.830	9.480	9.820	9.820	5,625,386
2024-06-17	9.590	9.650	9.440	9.560	9.560	4,594,053
2024-06-14	9.640	9.660	9.450	9.620	9.620	6,027,828
2024-06-13	9.630	9.800	9.560	9.580	9.580	6,995,820
2024-06-12	9.390	9.640	9.300	9.580	9.580	7,393,908
2024-06-11	9.110	9.400	8.880	9.320	9.320	6,695,949
2024-06-07	9.190	9.260	8.930	9.100	9.100	7,667,911
2024-06-06	9.700	9.720	8.910	8.980	8.980	11,562,699
2024-06-05	9.700	9.860	9.580	9.630	9.630	5,760,584
2024-06-04	10.070	10.070	9.580	9.700	9.700	8,496,546
2024-06-03	10.200	10.570	10.000	10.070	10.070	8,728,974
2024-05-31	9.940	10.250	9.940	10.240	10.240	5,906,006
2024-05-30	10.030	10.110	9.870	9.980	9.980	3,707,020
2024-05-29	10.180	10.200	10.020	10.080	10.080	4,499,988
2024-05-28	10.200	10.260	9.980	10.040	10.040	4,731,848
2024-05-27	10.110	10.240	9.900	10.180	10.180	6,433,017
2024-05-24	10.370	10.400	10.090	10.110	10.110	6,180,406
2024-05-23	10.700	10.730	10.280	10.330	10.330	6,810,476
2024-05-22	10.650	10.710	10.420	10.630	10.620	5,070,700
2024-05-21	10.630	10.740	10.500	10.580	10.570	5,482,839
2024-05-20	10.770	10.800	10.530	10.630	10.620	6,718,700
2024-05-17	10.460	10.780	10.300	10.670	10.660	8,021,317
2024-05-16	10.550	10.700	10.420	10.430	10.420	8,014,734
2024-05-15	10.730	10.930	10.520	10.520	10.510	10,088,227
2024-05-14	11.030	11.380	10.640	11.040	11.030	15,863,619
2024-05-13	10.560	10.560	10.230	10.510	10.500	8,484,820
2024-05-10	10.980	11.100	10.570	10.680	10.670	8,431,732
2024-05-09	10.960	11.120	10.870	10.940	10.930	8,301,751
2024-05-08	11.340	11.340	10.930	10.950	10.940	9,296,732
2024-05-07	11.500	11.550	11.240	11.370	11.359	8,223,036
2024-05-06	11.630	11.720	11.320	11.400	11.389	9,177,380

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.0100 CNY
2023-05-26	0.0080 CNY
2022-05-18	0.0840 CNY
2021-05-26	0.0800 CNY
2020-05-28	0.1000 CNY
2019-07-05	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.