SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.300	9.390	9.170	9.350	9.333	7,348,987
2022-08-04	9.000	9.170	8.990	9.150	9.134	5,030,715
2022-08-03	8.780	9.220	8.780	8.940	8.924	9,791,477
2022-08-02	9.210	9.210	8.650	8.730	8.714	9,944,560
2022-08-01	9.460	9.510	9.220	9.330	9.313	7,197,753
2022-07-29	9.230	9.450	9.140	9.400	9.383	8,976,281
2022-07-28	9.300	9.390	9.210	9.240	9.223	5,501,600
2022-07-27	9.270	9.320	9.160	9.270	9.253	5,177,283
2022-07-26	9.210	9.330	9.120	9.290	9.273	5,331,300
2022-07-25	9.240	9.390	9.110	9.170	9.154	4,145,036
2022-07-22	9.240	9.390	9.110	9.230	9.213	6,033,770
2022-07-21	9.180	9.390	9.130	9.240	9.223	9,204,753
2022-07-20	9.240	9.440	9.070	9.260	9.243	17,861,262
2022-07-19	8.570	9.440	8.570	9.370	9.353	22,602,875
2022-07-18	8.330	8.640	8.330	8.570	8.555	4,476,540
2022-07-15	8.490	8.510	8.270	8.330	8.315	4,282,320
2022-07-14	8.560	8.630	8.500	8.510	8.495	3,449,562
2022-07-13	8.330	8.630	8.250	8.590	8.575	4,625,150
2022-07-12	8.690	8.730	8.320	8.320	8.305	7,013,302
2022-07-11	8.950	8.950	8.660	8.730	8.714	4,802,329
2022-07-08	8.810	9.020	8.800	8.920	8.904	5,322,916
2022-07-07	8.810	8.900	8.760	8.810	8.794	4,323,932
2022-07-06	8.840	8.930	8.710	8.750	8.734	4,580,325
2022-07-05	8.950	8.980	8.700	8.850	8.834	7,420,271
2022-07-04	9.040	9.070	8.890	8.950	8.934	5,508,296
2022-07-01	9.080	9.180	9.030	9.080	9.064	4,285,416
2022-06-30	9.150	9.200	9.030	9.080	9.064	6,159,462
2022-06-29	9.280	9.380	9.100	9.100	9.084	7,143,030
2022-06-28	9.100	9.320	8.970	9.270	9.253	9,809,820
2022-06-27	9.170	9.210	9.030	9.100	9.084	7,378,200
2022-06-24	9.180	9.300	9.130	9.160	9.144	9,665,313
2022-06-23	9.060	9.240	8.950	9.110	9.094	7,439,299
2022-06-22	9.170	9.210	8.950	9.000	8.984	5,634,568
2022-06-21	9.230	9.300	9.050	9.200	9.183	7,731,500
2022-06-20	9.140	9.230	9.000	9.180	9.164	6,802,533
2022-06-17	9.100	9.110	8.880	9.070	9.054	6,055,156
2022-06-16	8.930	9.180	8.920	9.100	9.084	7,642,242
2022-06-15	8.970	9.110	8.900	9.010	8.994	8,321,918
2022-06-14	8.930	8.980	8.560	8.960	8.944	6,897,710
2022-06-13	8.720	8.920	8.710	8.900	8.884	5,312,955
2022-06-10	8.600	8.840	8.550	8.760	8.744	4,696,075
2022-06-09	9.030	9.060	8.690	8.690	8.674	6,848,230
2022-06-08	8.910	9.230	8.820	9.010	8.994	7,574,787
2022-06-07	9.150	9.150	8.810	8.970	8.954	6,703,659
2022-06-06	8.840	9.170	8.840	9.080	9.064	7,570,712
2022-06-02	8.810	8.880	8.610	8.880	8.864	6,300,168
2022-06-01	8.750	8.900	8.720	8.780	8.764	5,664,625
2022-05-31	8.730	8.790	8.500	8.770	8.754	7,000,421
2022-05-30	8.820	8.880	8.620	8.700	8.684	5,569,156
2022-05-27	8.800	8.970	8.750	8.860	8.844	6,787,405
2022-05-26	8.610	8.830	8.550	8.760	8.744	6,325,041
2022-05-25	8.490	8.810	8.490	8.720	8.704	6,657,601
2022-05-24	8.960	9.050	8.450	8.450	8.435	9,401,950
2022-05-23	8.630	9.040	8.630	9.010	8.994	12,245,934
2022-05-20	8.690	8.780	8.530	8.620	8.605	9,129,860
2022-05-19	8.830	8.840	8.410	8.700	8.684	14,155,629
2022-05-18	8.900	9.870	8.900	9.000	8.984	22,688,378
2022-05-17	10.240	10.240	9.850	10.070	8.307	5,562,277
2022-05-16	10.110	10.270	10.060	10.210	8.422	5,038,075
2022-05-13	10.060	10.180	9.950	10.150	8.373	6,920,904

← NewerPage 18 of 21 · 1,220 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.