SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.440	10.750	10.120	10.700	10.681	33,400,332
2023-02-03	9.710	10.550	9.710	10.380	10.361	31,742,416
2023-02-02	9.700	10.080	9.630	9.810	9.792	21,328,649
2023-02-01	8.950	10.150	8.880	9.980	9.962	25,449,102
2023-01-31	8.810	8.950	8.810	8.900	8.884	5,301,200
2023-01-30	8.770	8.930	8.730	8.880	8.864	5,271,005
2023-01-20	8.590	8.810	8.560	8.650	8.634	4,762,498
2023-01-19	8.340	8.650	8.340	8.590	8.575	4,597,360
2023-01-18	8.200	8.450	8.150	8.390	8.375	4,864,496
2023-01-17	8.420	8.430	8.170	8.180	8.165	4,101,320
2023-01-16	8.210	8.480	8.210	8.340	8.325	4,319,741
2023-01-13	8.400	8.400	8.170	8.250	8.235	3,248,142
2023-01-12	8.400	8.490	8.300	8.370	8.355	3,046,421
2023-01-11	8.590	8.650	8.350	8.360	8.345	5,432,640
2023-01-10	8.600	8.790	8.530	8.640	8.624	4,129,962
2023-01-09	8.670	8.790	8.560	8.630	8.615	3,291,787
2023-01-06	8.700	8.870	8.630	8.630	8.615	4,094,188
2023-01-05	8.900	8.950	8.750	8.790	8.774	4,704,136
2023-01-04	8.860	8.980	8.720	8.880	8.864	7,544,400
2023-01-03	8.160	8.870	8.160	8.780	8.764	9,159,619
2022-12-30	8.010	8.280	7.960	8.160	8.145	4,224,874
2022-12-29	7.980	8.220	7.960	8.040	8.026	3,352,801
2022-12-28	8.250	8.280	7.960	7.990	7.976	5,306,636
2022-12-27	8.500	8.620	8.220	8.260	8.245	5,162,492
2022-12-26	8.390	8.510	8.290	8.490	8.475	5,262,780
2022-12-23	7.960	8.470	7.950	8.350	8.335	7,530,112
2022-12-22	7.980	8.290	7.980	8.020	8.006	6,167,952
2022-12-21	8.150	8.430	7.960	7.970	7.956	7,743,775
2022-12-20	8.510	8.770	8.010	8.100	8.085	9,882,670
2022-12-19	8.550	8.580	8.200	8.410	8.395	5,143,670
2022-12-16	8.510	8.640	8.260	8.620	8.605	7,635,954
2022-12-15	8.240	8.750	8.150	8.600	8.585	8,242,713
2022-12-14	8.200	8.340	8.180	8.200	8.185	2,764,652
2022-12-13	8.380	8.460	8.160	8.180	8.165	3,915,660
2022-12-12	8.300	8.410	8.160	8.370	8.355	4,569,691
2022-12-09	8.600	8.630	8.320	8.330	8.315	4,682,142
2022-12-08	8.780	8.810	8.550	8.570	8.555	3,167,260
2022-12-07	8.860	8.980	8.740	8.790	8.774	3,060,120
2022-12-06	9.050	9.160	8.840	8.910	8.894	3,647,121
2022-12-05	8.960	9.090	8.890	9.020	9.004	4,832,676
2022-12-02	8.580	8.970	8.520	8.920	8.904	6,848,800
2022-12-01	8.490	8.630	8.450	8.580	8.565	4,625,574
2022-11-30	8.530	8.530	8.340	8.450	8.435	3,786,440
2022-11-29	8.450	8.580	8.410	8.530	8.515	3,771,600
2022-11-28	8.500	8.690	8.340	8.410	8.395	4,742,592
2022-11-25	8.780	8.790	8.510	8.630	8.615	3,865,824
2022-11-24	8.750	8.870	8.630	8.730	8.714	4,231,800
2022-11-23	8.980	8.980	8.550	8.680	8.664	6,792,253
2022-11-22	9.080	9.220	8.900	8.930	8.914	6,205,660
2022-11-21	9.110	9.250	8.910	9.150	9.134	6,473,961
2022-11-18	9.480	9.550	9.110	9.140	9.124	12,117,344
2022-11-17	9.160	9.340	9.060	9.330	9.313	7,430,202
2022-11-16	9.050	9.280	8.980	9.120	9.104	5,731,316
2022-11-15	8.850	9.270	8.850	9.080	9.064	7,430,256
2022-11-14	8.700	8.990	8.700	8.920	8.904	5,458,369
2022-11-11	9.180	9.200	8.810	8.820	8.804	9,003,945
2022-11-10	8.820	9.130	8.770	8.960	8.944	7,780,358
2022-11-09	8.900	8.990	8.730	8.860	8.844	4,766,806
2022-11-08	8.830	8.990	8.630	8.930	8.914	7,445,797
2022-11-07	8.740	9.130	8.710	8.860	8.844	7,603,760

← NewerPage 16 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.