SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.380	9.630	9.310	9.550	9.541	8,064,860
2023-07-31	9.220	9.680	9.150	9.480	9.471	7,281,785
2023-07-28	9.090	9.350	9.000	9.290	9.281	5,663,451
2023-07-27	9.370	9.370	9.110	9.110	9.101	6,381,800
2023-07-26	9.860	9.990	9.230	9.290	9.281	12,531,311
2023-07-25	9.370	9.680	9.330	9.660	9.651	7,145,480
2023-07-24	9.290	9.470	9.090	9.360	9.351	3,821,260
2023-07-21	9.330	9.450	9.220	9.260	9.251	3,966,666
2023-07-20	9.580	9.660	9.350	9.390	9.381	5,475,280
2023-07-19	9.600	9.730	9.530	9.600	9.591	4,793,685
2023-07-18	9.790	9.900	9.530	9.570	9.561	8,837,980
2023-07-17	9.480	10.230	9.360	9.780	9.771	18,543,201
2023-07-14	9.100	9.540	9.100	9.480	9.471	8,680,245
2023-07-13	8.990	9.190	8.900	9.150	9.141	5,751,565
2023-07-12	9.290	9.320	8.930	8.960	8.952	8,144,080
2023-07-11	9.380	9.420	9.230	9.290	9.281	5,818,490
2023-07-10	9.570	9.690	9.350	9.370	9.361	6,700,452
2023-07-07	9.930	10.000	9.420	9.590	9.581	9,740,418
2023-07-06	9.820	10.180	9.680	9.950	9.941	13,170,661
2023-07-05	9.700	10.140	9.480	9.890	9.881	22,096,718
2023-07-04	9.620	9.680	9.530	9.670	9.661	5,439,516
2023-07-03	9.660	9.810	9.380	9.660	9.651	7,077,582
2023-06-30	9.600	9.720	9.540	9.660	9.651	6,217,417
2023-06-29	9.660	9.750	9.490	9.610	9.601	7,019,860
2023-06-28	10.010	10.010	9.410	9.690	9.681	6,031,420
2023-06-27	10.100	10.170	9.960	10.030	10.021	5,197,305
2023-06-26	10.710	10.770	10.020	10.100	10.091	7,634,437
2023-06-21	11.140	11.180	10.680	10.740	10.730	8,933,128
2023-06-20	11.330	11.420	11.110	11.180	11.170	8,466,626
2023-06-19	11.250	11.550	11.190	11.460	11.449	8,813,000
2023-06-16	11.110	11.500	10.980	11.340	11.329	10,341,803
2023-06-15	11.340	11.550	11.120	11.170	11.160	13,270,222
2023-06-14	11.490	11.650	11.210	11.490	11.479	16,058,841
2023-06-13	11.150	11.490	11.080	11.480	11.469	14,388,671
2023-06-12	10.920	11.260	10.860	11.210	11.200	11,713,062
2023-06-09	10.630	10.980	10.550	10.940	10.930	11,168,860
2023-06-08	10.390	10.800	10.330	10.640	10.630	9,802,799
2023-06-07	10.260	10.540	10.080	10.420	10.410	8,107,600
2023-06-06	10.560	10.880	10.130	10.160	10.150	9,506,905
2023-06-05	10.270	10.520	10.260	10.410	10.400	5,668,156
2023-06-02	10.380	10.390	10.210	10.270	10.260	6,639,185
2023-06-01	10.250	10.450	10.150	10.350	10.340	7,758,000
2023-05-31	10.060	10.380	9.990	10.250	10.240	9,214,556
2023-05-30	9.510	9.980	9.370	9.960	9.951	7,168,684
2023-05-29	9.470	9.650	9.470	9.580	9.571	4,386,143
2023-05-26	9.250	9.520	9.240	9.470	9.461	3,608,045
2023-05-25	9.370	9.560	9.150	9.300	9.283	4,733,720
2023-05-24	9.490	9.530	9.200	9.340	9.323	4,430,478
2023-05-23	9.760	9.760	9.460	9.470	9.453	3,909,890
2023-05-22	9.920	9.940	9.720	9.770	9.752	3,921,380
2023-05-19	9.900	10.030	9.730	9.930	9.912	5,454,220
2023-05-18	9.550	9.950	9.450	9.920	9.902	6,840,351
2023-05-17	9.320	9.560	9.200	9.520	9.503	4,277,024
2023-05-16	9.720	9.820	9.300	9.330	9.313	6,441,316
2023-05-15	9.810	9.840	9.480	9.790	9.772	4,915,236
2023-05-12	9.680	10.090	9.660	9.810	9.792	7,394,070
2023-05-11	9.690	9.920	9.660	9.730	9.713	6,586,520
2023-05-10	9.770	9.990	9.690	9.920	9.902	6,196,880
2023-05-09	9.910	10.020	9.760	9.780	9.762	6,806,620
2023-05-08	9.680	10.100	9.580	10.020	10.002	8,534,637

← NewerPage 14 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.