SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.840	11.990	11.260	11.450	11.439	12,427,340
2024-04-29	11.310	11.710	11.310	11.560	11.549	12,102,000
2024-04-26	11.120	11.450	11.020	11.330	11.319	14,806,084
2024-04-25	11.000	11.180	10.850	10.880	10.870	12,367,812
2024-04-24	10.720	11.260	10.700	11.250	11.239	11,677,642
2024-04-23	10.500	10.800	10.500	10.700	10.690	7,866,940
2024-04-22	10.350	10.640	10.090	10.500	10.490	8,115,720
2024-04-19	10.590	10.880	10.390	10.460	10.450	10,726,620
2024-04-18	10.790	11.210	10.500	10.780	10.770	14,086,152
2024-04-17	10.270	10.870	10.110	10.850	10.840	12,479,414
2024-04-16	10.660	10.820	9.780	9.890	9.881	12,923,215
2024-04-15	11.410	11.550	10.510	10.870	10.860	14,691,448
2024-04-12	11.700	12.100	11.470	11.510	11.499	11,274,636
2024-04-11	11.750	12.070	11.680	11.740	11.729	10,992,281
2024-04-10	12.410	12.450	11.780	11.860	11.849	13,080,579
2024-04-09	12.080	12.750	12.020	12.440	12.428	21,002,898
2024-04-08	11.700	12.240	11.310	11.840	11.829	13,905,367
2024-04-03	12.220	12.280	11.510	11.700	11.689	14,088,798
2024-04-02	12.750	12.930	12.200	12.280	12.268	15,319,160
2024-04-01	12.730	13.000	12.600	12.820	12.808	12,862,886
2024-03-29	12.830	12.870	12.200	12.600	12.588	11,504,287
2024-03-28	12.320	13.230	12.280	12.860	12.848	17,317,234
2024-03-27	13.750	13.770	12.330	12.330	12.318	22,424,066
2024-03-26	14.400	14.820	13.490	13.870	13.857	31,299,876
2024-03-25	14.260	14.830	13.850	14.700	14.686	42,747,607
2024-03-22	13.900	14.450	13.360	14.280	14.267	31,832,364
2024-03-21	14.100	14.350	13.850	13.930	13.917	22,965,503
2024-03-20	13.600	14.360	13.510	14.200	14.187	31,051,993
2024-03-19	13.540	13.870	13.390	13.700	13.687	24,995,488
2024-03-18	13.480	13.610	13.260	13.560	13.547	17,701,927
2024-03-15	13.210	13.300	12.820	13.280	13.268	13,419,744
2024-03-14	13.520	13.670	13.010	13.290	13.278	20,902,558
2024-03-13	13.400	13.880	13.230	13.830	13.817	29,645,410
2024-03-12	13.370	13.600	13.160	13.390	13.377	20,656,960
2024-03-11	13.250	13.540	13.020	13.460	13.447	26,917,021
2024-03-08	12.860	13.060	12.630	12.990	12.978	16,636,786
2024-03-07	13.370	13.460	12.600	12.680	12.668	23,226,618
2024-03-06	13.240	13.760	13.200	13.390	13.377	21,844,656
2024-03-05	13.480	13.750	13.130	13.300	13.288	31,748,258
2024-03-04	13.110	13.930	12.800	13.920	13.907	38,104,025
2024-03-01	12.450	12.870	12.320	12.750	12.738	21,193,834
2024-02-29	11.400	12.440	11.400	12.420	12.408	23,383,000
2024-02-28	12.970	13.360	11.570	11.650	11.639	34,901,117
2024-02-27	12.030	13.230	12.000	13.180	13.168	31,969,593
2024-02-26	12.140	12.610	11.950	12.240	12.229	30,440,064
2024-02-23	11.810	12.570	11.580	12.380	12.368	32,354,037
2024-02-22	11.400	11.990	11.320	11.690	11.679	31,927,789
2024-02-21	11.000	11.480	10.750	11.000	10.990	24,664,825
2024-02-20	10.800	11.370	10.570	11.000	10.990	27,104,248
2024-02-19	10.030	11.380	9.940	10.850	10.840	29,172,170
2024-02-08	8.720	9.690	8.610	9.600	9.591	20,671,321
2024-02-07	9.200	9.410	8.470	8.630	8.622	19,076,764
2024-02-06	8.900	9.450	8.160	9.120	9.111	19,048,636
2024-02-05	10.140	10.250	8.760	8.800	8.792	19,780,759
2024-02-02	10.800	10.990	9.880	10.290	10.280	14,197,718
2024-02-01	10.610	10.980	10.360	10.800	10.790	17,749,958
2024-01-31	11.160	11.390	10.480	10.610	10.600	18,214,325
2024-01-30	11.840	12.030	11.370	11.390	11.379	12,508,711
2024-01-29	12.670	12.980	11.900	11.970	11.959	15,836,380
2024-01-26	13.000	13.290	12.720	12.760	12.748	20,037,531

← NewerPage 11 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.