SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.850	8.980	8.730	8.790	8.774	7,102,759
2022-11-03	8.670	8.990	8.640	8.920	8.904	8,176,416
2022-11-02	8.910	9.050	8.770	8.870	8.854	8,303,545
2022-11-01	8.920	9.080	8.750	8.910	8.894	11,091,908
2022-10-31	8.630	9.060	8.540	8.840	8.824	12,344,767
2022-10-28	8.620	8.950	8.400	8.450	8.435	10,984,178
2022-10-27	8.220	8.980	8.130	8.730	8.714	16,051,494
2022-10-26	7.970	8.340	7.850	8.220	8.205	6,444,349
2022-10-25	7.950	8.140	7.790	7.870	7.856	3,517,112
2022-10-24	8.120	8.340	7.950	8.010	7.996	4,831,327
2022-10-21	8.260	8.280	7.990	8.120	8.105	4,288,690
2022-10-20	8.180	8.310	8.020	8.150	8.135	5,132,182
2022-10-19	8.110	8.300	7.920	8.230	8.215	7,574,482
2022-10-18	8.220	8.270	8.000	8.070	8.056	3,774,605
2022-10-17	7.910	8.180	7.890	8.150	8.135	4,169,441
2022-10-14	7.710	7.940	7.610	7.930	7.916	4,918,853
2022-10-13	7.450	7.830	7.380	7.720	7.706	8,286,430
2022-10-12	7.070	7.450	6.960	7.410	7.397	5,792,265
2022-10-11	6.990	7.060	6.860	7.020	7.007	2,771,560
2022-10-10	7.120	7.190	6.940	6.970	6.958	3,286,140
2022-09-30	7.130	7.240	7.100	7.110	7.097	2,446,174
2022-09-29	7.380	7.450	7.120	7.170	7.157	3,431,905
2022-09-28	7.520	7.580	7.350	7.350	7.337	3,094,333
2022-09-27	7.310	7.530	7.310	7.520	7.507	3,596,078
2022-09-26	7.600	7.600	7.280	7.320	7.307	4,270,559
2022-09-23	7.950	8.000	7.630	7.640	7.626	4,153,308
2022-09-22	8.000	8.160	7.950	7.970	7.956	3,399,580
2022-09-21	7.940	8.080	7.660	8.060	8.046	4,886,220
2022-09-20	7.790	7.990	7.760	7.960	7.946	5,967,392
2022-09-19	8.100	8.130	7.610	7.740	7.726	8,576,710
2022-09-16	8.180	8.570	8.060	8.280	8.265	11,769,076
2022-09-15	8.240	8.280	7.960	8.090	8.075	3,081,282
2022-09-14	8.210	8.230	8.120	8.230	8.215	2,259,004
2022-09-13	8.170	8.350	8.170	8.290	8.275	3,113,127
2022-09-09	8.160	8.280	8.080	8.160	8.145	2,033,619
2022-09-08	8.350	8.390	8.120	8.160	8.145	2,612,315
2022-09-07	8.350	8.370	8.280	8.330	8.315	2,788,047
2022-09-06	8.440	8.470	8.300	8.390	8.375	3,205,360
2022-09-05	8.360	8.450	8.220	8.450	8.435	4,131,080
2022-09-02	8.040	8.380	8.040	8.360	8.345	4,730,822
2022-09-01	8.070	8.270	8.070	8.110	8.095	3,713,183
2022-08-31	8.300	8.340	8.030	8.070	8.056	3,640,869
2022-08-30	8.260	8.410	8.180	8.280	8.265	3,631,363
2022-08-29	8.170	8.240	7.920	8.230	8.215	2,986,808
2022-08-26	8.410	8.460	8.190	8.220	8.205	4,922,380
2022-08-25	8.580	8.630	8.310	8.410	8.395	4,665,115
2022-08-24	8.820	8.920	8.520	8.530	8.515	6,026,357
2022-08-23	8.910	9.000	8.800	8.890	8.874	4,064,720
2022-08-22	8.910	9.040	8.740	8.960	8.944	3,970,595
2022-08-19	9.020	9.330	8.940	8.950	8.934	5,934,785
2022-08-18	9.100	9.120	8.930	9.080	9.064	4,673,700
2022-08-17	9.170	9.170	8.990	9.120	9.104	4,986,549
2022-08-16	9.170	9.250	9.040	9.110	9.094	5,076,616
2022-08-15	9.340	9.340	9.150	9.180	9.164	4,892,541
2022-08-12	9.460	9.500	9.330	9.340	9.323	5,211,736
2022-08-11	9.360	9.440	9.280	9.410	9.393	4,676,294
2022-08-10	9.290	9.360	9.180	9.310	9.293	4,244,884
2022-08-09	9.380	9.470	9.260	9.340	9.323	3,987,204
2022-08-08	9.450	9.450	9.250	9.420	9.403	5,621,300
2022-08-05	9.300	9.390	9.170	9.350	9.333	7,348,987

← NewerPage 17 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.