SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.720	13.270	12.560	13.150	13.138	24,488,620
2024-01-24	12.530	12.650	12.100	12.550	12.538	16,005,660
2024-01-23	12.720	12.990	12.240	12.530	12.518	16,217,044
2024-01-22	13.180	13.380	12.490	12.620	12.608	17,483,950
2024-01-19	14.270	14.270	13.160	13.180	13.168	22,093,017
2024-01-18	14.260	14.400	13.400	14.350	14.337	22,686,393
2024-01-17	15.300	15.300	14.200	14.310	14.297	21,095,036
2024-01-16	15.580	15.600	14.700	15.230	15.216	20,057,343
2024-01-15	15.550	15.840	15.320	15.590	15.575	20,069,518
2024-01-12	15.840	16.100	15.400	15.400	15.386	25,754,842
2024-01-11	14.780	16.270	14.660	16.100	16.085	36,559,004
2024-01-10	15.460	15.640	14.680	14.850	14.836	23,645,371
2024-01-09	15.500	15.990	14.900	15.640	15.625	30,232,874
2024-01-08	16.350	16.450	15.290	15.340	15.326	37,614,007
2024-01-05	15.950	17.420	15.490	16.800	16.784	51,263,557
2024-01-04	17.000	18.800	16.440	16.550	16.534	67,723,666
2024-01-03	16.570	17.270	16.130	17.150	17.134	45,506,216
2024-01-02	17.120	17.230	16.550	16.650	16.634	28,027,350
2023-12-29	16.250	17.160	16.250	16.950	16.934	46,368,311
2023-12-28	16.600	16.700	16.000	16.390	16.375	41,087,840
2023-12-27	14.500	17.000	14.450	16.650	16.634	58,587,957
2023-12-26	14.980	15.030	14.030	14.220	14.207	19,665,100
2023-12-25	15.600	15.800	14.480	14.810	14.796	21,286,134
2023-12-22	16.790	16.870	15.220	15.370	15.356	38,042,045
2023-12-21	16.080	17.060	15.790	16.910	16.894	39,720,245
2023-12-20	16.330	16.740	16.040	16.170	16.155	27,208,191
2023-12-19	15.600	17.000	15.490	16.600	16.584	42,018,478
2023-12-18	15.170	16.100	15.130	15.490	15.475	27,100,237
2023-12-15	16.270	16.330	15.200	15.320	15.306	37,894,388
2023-12-14	17.380	17.450	16.380	16.500	16.485	43,629,729
2023-12-13	16.820	18.000	16.600	17.350	17.334	52,810,114
2023-12-12	16.120	17.600	16.060	16.960	16.944	55,021,358
2023-12-11	15.960	16.700	15.340	16.480	16.465	35,469,200
2023-12-08	16.410	16.470	15.620	16.130	16.115	41,083,910
2023-12-07	15.530	16.800	15.340	16.800	16.784	55,572,439
2023-12-06	15.850	16.490	15.400	15.640	15.625	46,980,625
2023-12-05	16.370	17.690	16.200	16.440	16.425	68,586,588
2023-12-04	14.930	17.140	14.820	16.410	16.395	62,516,246
2023-12-01	14.850	15.060	14.660	15.020	15.006	24,811,693
2023-11-30	14.210	14.910	14.210	14.880	14.866	24,614,094
2023-11-29	15.200	15.300	14.320	14.510	14.496	32,598,413
2023-11-28	15.090	15.800	15.060	15.540	15.525	42,137,438
2023-11-27	14.650	15.090	14.550	14.780	14.766	17,856,901
2023-11-24	15.400	15.540	14.740	14.800	14.786	26,499,361
2023-11-23	15.250	15.540	15.030	15.380	15.366	26,952,598
2023-11-22	15.510	15.850	15.220	15.240	15.226	34,833,320
2023-11-21	17.220	17.250	15.600	15.930	15.915	57,125,254
2023-11-20	16.600	17.420	16.450	17.400	17.384	57,029,544
2023-11-17	17.110	17.480	16.230	16.550	16.534	58,824,490
2023-11-16	17.610	18.270	16.620	17.550	17.534	79,393,982
2023-11-15	19.610	19.970	17.730	17.730	17.713	108,099,250
2023-11-14	14.700	17.820	14.590	17.820	17.803	50,848,897
2023-11-13	14.300	15.130	13.850	14.850	14.836	68,939,366
2023-11-10	15.240	16.180	14.030	14.130	14.117	85,211,600
2023-11-09	15.670	18.490	15.670	16.680	16.664	93,315,441
2023-11-08	14.860	16.360	14.660	15.670	15.655	90,275,719
2023-11-07	11.810	14.160	11.780	14.160	14.147	54,626,750
2023-11-06	11.070	11.950	11.010	11.800	11.789	32,785,990
2023-11-03	10.850	11.010	10.720	10.890	10.880	17,104,061
2023-11-02	11.240	11.410	10.880	10.900	10.890	19,429,316

← NewerPage 12 of 21 · 1,219 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.