SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.670	11.740	11.210	11.250	11.239	20,988,445
2023-10-31	12.230	12.350	11.550	11.770	11.759	33,476,142
2023-10-30	10.780	12.690	10.680	12.290	12.278	43,560,595
2023-10-27	10.930	10.990	10.310	10.690	10.680	22,185,025
2023-10-26	11.300	11.430	11.000	11.130	11.120	19,144,072
2023-10-25	11.030	11.680	11.030	11.500	11.489	25,549,317
2023-10-24	11.200	11.300	10.500	10.980	10.970	33,634,375
2023-10-23	11.500	12.140	11.110	11.300	11.289	41,595,073
2023-10-20	11.200	12.200	11.190	11.600	11.589	39,150,056
2023-10-19	10.930	11.800	10.890	11.300	11.289	29,976,077
2023-10-18	10.930	11.090	10.600	11.010	11.000	14,094,357
2023-10-17	10.590	11.290	10.550	11.040	11.030	21,681,231
2023-10-16	10.520	10.700	10.340	10.630	10.620	10,072,040
2023-10-13	10.570	10.750	10.450	10.540	10.530	9,219,579
2023-10-12	10.770	10.820	10.520	10.550	10.540	10,230,900
2023-10-11	10.740	11.060	10.470	10.800	10.790	19,840,504
2023-10-10	10.530	10.730	10.450	10.680	10.670	19,160,145
2023-10-09	10.020	10.450	9.870	10.300	10.290	13,105,725
2023-09-28	9.590	10.040	9.570	9.960	9.951	11,415,794
2023-09-27	9.630	9.760	9.550	9.580	9.571	8,336,925
2023-09-26	9.950	10.000	9.700	9.730	9.721	8,991,296
2023-09-25	10.140	10.200	9.950	9.980	9.971	10,770,340
2023-09-22	9.430	10.220	9.390	10.170	10.160	21,035,684
2023-09-21	9.350	9.600	9.330	9.470	9.461	5,099,311
2023-09-20	9.350	9.520	9.300	9.400	9.391	5,537,367
2023-09-19	9.500	9.530	9.210	9.300	9.291	6,268,406
2023-09-18	9.430	9.540	9.400	9.520	9.511	6,409,920
2023-09-15	9.790	9.790	9.400	9.450	9.441	11,850,714
2023-09-14	9.860	9.990	9.630	9.740	9.731	10,644,360
2023-09-13	10.250	10.270	9.700	9.870	9.861	17,658,033
2023-09-12	10.530	10.600	10.110	10.280	10.270	16,724,001
2023-09-11	10.750	10.750	10.340	10.500	10.490	21,884,765
2023-09-08	10.750	11.040	10.450	10.870	10.860	34,514,164
2023-09-07	10.360	11.380	10.280	10.830	10.820	40,991,617
2023-09-06	10.130	10.700	9.900	10.370	10.360	23,424,767
2023-09-05	9.950	10.360	9.950	10.200	10.190	15,691,328
2023-09-04	9.820	10.080	9.640	10.070	10.061	10,258,208
2023-09-01	10.120	10.150	9.710	9.800	9.791	9,559,825
2023-08-31	10.150	10.220	9.920	10.140	10.131	11,422,028
2023-08-30	9.720	10.260	9.720	10.200	10.190	16,980,611
2023-08-29	8.940	9.800	8.930	9.760	9.751	20,822,210
2023-08-28	10.430	10.550	9.060	9.080	9.072	23,370,795
2023-08-25	10.030	10.230	9.640	9.690	9.681	16,295,980
2023-08-24	10.360	10.630	9.970	9.990	9.981	19,111,135
2023-08-23	10.390	10.410	10.110	10.130	10.121	15,853,601
2023-08-22	9.750	10.490	9.750	10.380	10.370	25,546,872
2023-08-21	9.430	9.930	9.390	9.630	9.621	10,304,386
2023-08-18	9.910	10.000	9.400	9.450	9.441	9,957,805
2023-08-17	9.700	9.980	9.550	9.850	9.841	9,938,099
2023-08-16	9.860	10.020	9.590	9.770	9.761	9,631,100
2023-08-15	10.160	10.180	9.830	10.000	9.991	11,006,679
2023-08-14	9.810	10.190	9.610	10.180	10.170	15,069,726
2023-08-11	10.390	10.530	9.840	9.870	9.861	16,296,895
2023-08-10	9.880	10.300	9.780	10.270	10.260	16,163,647
2023-08-09	9.820	10.120	9.820	9.920	9.911	5,311,902
2023-08-08	9.900	10.000	9.850	9.940	9.931	5,442,460
2023-08-07	9.760	10.000	9.730	9.940	9.931	7,514,044
2023-08-04	9.540	9.830	9.460	9.760	9.751	7,676,280
2023-08-03	9.580	9.630	9.460	9.520	9.511	4,038,065
2023-08-02	9.580	9.600	9.420	9.590	9.581	5,304,694

← NewerPage 13 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.