SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.540	9.780	9.410	9.660	9.643	6,428,968
2023-05-04	9.800	9.990	9.400	9.540	9.523	7,632,480
2023-04-28	9.360	9.890	9.310	9.810	9.792	7,861,520
2023-04-27	9.490	9.690	9.260	9.350	9.333	9,506,813
2023-04-26	9.800	10.100	9.510	9.630	9.613	7,657,820
2023-04-25	10.160	10.240	9.720	9.890	9.872	8,748,366
2023-04-24	10.250	10.450	10.060	10.150	10.132	10,715,792
2023-04-21	11.480	11.490	10.270	10.340	10.321	16,333,013
2023-04-20	10.930	11.600	10.930	11.480	11.459	13,203,767
2023-04-19	10.680	11.200	10.660	10.920	10.900	9,621,765
2023-04-18	10.740	10.860	10.530	10.680	10.661	7,603,964
2023-04-17	10.950	11.130	10.670	10.770	10.751	11,200,985
2023-04-14	11.600	11.600	11.050	11.140	11.120	8,849,140
2023-04-13	11.430	11.700	11.290	11.310	11.290	10,100,221
2023-04-12	11.110	11.540	11.050	11.460	11.439	10,175,328
2023-04-11	10.930	11.200	10.680	11.120	11.100	8,014,016
2023-04-10	11.700	11.750	10.870	10.900	10.880	13,629,942
2023-04-07	11.430	11.570	11.070	11.550	11.529	11,341,631
2023-04-06	11.550	11.590	11.240	11.350	11.330	11,312,025
2023-04-04	11.870	11.940	11.590	11.700	11.679	15,199,404
2023-04-03	11.490	11.830	11.300	11.810	11.789	14,010,304
2023-03-31	11.200	11.540	11.070	11.510	11.489	8,662,490
2023-03-30	11.500	11.700	11.200	11.260	11.240	12,640,967
2023-03-29	11.550	11.820	11.400	11.590	11.569	12,910,405
2023-03-28	12.220	12.220	11.600	11.630	11.609	21,169,451
2023-03-27	12.080	12.300	11.750	12.290	12.268	20,836,802
2023-03-24	11.900	12.260	11.500	11.970	11.949	20,826,757
2023-03-23	11.680	11.930	11.560	11.830	11.809	19,227,110
2023-03-22	11.110	11.900	10.990	11.640	11.619	24,481,503
2023-03-21	10.940	11.490	10.880	11.100	11.080	22,854,533
2023-03-20	11.650	11.700	10.800	10.800	10.781	25,503,992
2023-03-17	11.230	11.570	11.120	11.370	11.350	21,084,482
2023-03-16	11.400	11.450	10.850	11.150	11.130	21,296,087
2023-03-15	11.890	12.120	11.250	11.390	11.370	32,625,023
2023-03-14	11.690	12.680	11.420	11.940	11.919	51,734,736
2023-03-13	11.110	11.200	10.720	11.200	11.180	17,839,019
2023-03-10	10.510	11.380	10.450	11.100	11.080	24,496,282
2023-03-09	10.400	10.600	10.160	10.590	10.571	11,238,118
2023-03-08	10.050	10.460	10.050	10.430	10.411	10,476,070
2023-03-07	10.500	10.600	10.040	10.070	10.052	10,479,254
2023-03-06	10.660	10.700	10.400	10.490	10.471	11,219,817
2023-03-03	11.030	11.120	10.560	10.760	10.741	12,518,832
2023-03-02	11.070	11.350	10.980	11.020	11.000	18,840,938
2023-03-01	10.400	10.970	10.400	10.900	10.880	18,657,256
2023-02-28	10.630	10.680	10.350	10.500	10.481	9,964,760
2023-02-27	10.530	10.770	10.300	10.340	10.321	8,411,740
2023-02-24	10.400	10.620	10.340	10.460	10.441	8,059,442
2023-02-23	10.670	10.790	10.360	10.400	10.381	11,850,480
2023-02-22	10.660	10.800	10.400	10.710	10.691	14,703,441
2023-02-21	10.680	11.140	10.650	10.880	10.860	14,772,692
2023-02-20	10.560	10.880	10.430	10.770	10.751	19,924,867
2023-02-17	11.090	11.500	10.680	10.860	10.841	29,501,094
2023-02-16	11.100	11.220	10.680	10.830	10.811	21,791,046
2023-02-15	10.520	11.080	10.520	11.050	11.030	22,796,199
2023-02-14	10.900	11.080	10.570	10.680	10.661	20,510,562
2023-02-13	10.490	10.930	10.430	10.760	10.741	23,687,165
2023-02-10	10.830	11.700	10.660	10.740	10.721	35,184,176
2023-02-09	10.300	10.910	10.210	10.830	10.811	22,150,780
2023-02-08	10.370	11.070	10.150	10.500	10.481	26,181,581
2023-02-07	10.330	10.630	9.970	10.430	10.411	23,006,358

← NewerPage 15 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.