SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.820	10.120	9.780	10.020	8.265	6,764,272
2022-05-11	9.920	10.300	9.800	9.830	8.109	9,928,429
2022-05-10	9.680	9.940	9.610	9.930	8.191	7,375,906
2022-05-09	9.880	10.110	9.760	9.890	8.158	8,119,512
2022-05-06	9.380	10.050	9.270	9.740	8.035	11,441,004
2022-05-05	9.710	9.720	9.380	9.570	7.894	6,021,156
2022-04-29	9.150	9.640	9.150	9.510	7.845	9,863,695
2022-04-28	9.530	9.690	8.850	9.040	7.457	12,287,413
2022-04-27	9.210	9.740	9.130	9.720	8.018	7,701,756
2022-04-26	9.760	9.930	9.410	9.470	7.812	8,262,261
2022-04-25	10.460	10.470	9.660	9.700	8.001	9,855,567
2022-04-22	11.000	11.200	10.660	10.660	8.793	7,392,954
2022-04-21	11.580	11.800	11.000	11.090	9.148	9,070,893
2022-04-20	12.180	12.400	11.680	11.770	9.709	12,038,172
2022-04-19	11.700	11.820	11.500	11.710	9.660	6,045,228
2022-04-18	11.450	11.740	11.120	11.730	9.676	6,434,380
2022-04-15	11.490	11.790	11.220	11.600	9.569	9,655,416
2022-04-14	11.690	11.860	11.500	11.580	9.552	7,364,898
2022-04-13	12.370	12.380	11.550	11.550	9.528	11,238,742
2022-04-12	12.070	12.310	11.830	12.280	10.130	9,394,155
2022-04-11	12.980	13.080	12.160	12.290	10.138	10,917,420
2022-04-08	13.190	13.250	12.800	13.100	10.806	8,489,046
2022-04-07	13.330	13.480	12.800	12.970	10.699	10,507,556
2022-04-06	13.080	13.520	13.080	13.260	10.938	9,445,225
2022-04-01	13.800	13.890	13.070	13.070	10.781	14,237,637
2022-03-31	13.700	13.990	13.450	13.760	11.351	9,727,035
2022-03-30	14.190	14.350	13.410	13.790	11.375	16,449,285
2022-03-29	14.400	14.500	14.060	14.210	11.722	12,864,310
2022-03-28	14.080	15.060	14.000	14.640	12.077	18,782,805
2022-03-25	14.550	14.600	14.010	14.030	11.573	13,816,010
2022-03-24	14.210	14.770	13.950	14.610	12.052	18,242,149
2022-03-23	15.010	15.160	14.330	14.410	11.887	21,566,780
2022-03-22	16.000	16.000	14.900	15.170	12.514	27,376,478
2022-03-21	15.850	16.200	15.710	16.160	13.330	22,954,149
2022-03-18	16.010	16.170	15.640	15.910	13.124	26,765,228
2022-03-17	16.680	16.750	15.820	16.470	13.586	49,641,070
2022-03-16	16.180	17.360	15.610	17.090	14.098	55,904,265
2022-03-15	14.880	16.830	14.810	15.790	13.025	45,877,032
2022-03-14	15.560	16.080	14.910	15.000	12.373	27,683,936
2022-03-11	14.580	15.960	14.510	15.820	13.050	42,241,381
2022-03-10	15.200	15.350	14.730	14.850	12.250	25,119,031
2022-03-09	14.630	15.030	13.350	14.950	12.332	26,880,962
2022-03-08	14.740	15.180	14.210	14.680	12.109	24,362,526
2022-03-07	14.520	15.150	14.400	14.600	12.044	15,240,921
2022-03-04	15.050	15.680	14.740	14.960	12.341	25,377,774
2022-03-03	15.260	15.350	14.750	14.990	12.365	19,998,961
2022-03-02	15.150	15.750	14.900	15.260	12.588	23,222,865
2022-03-01	14.880	15.310	14.610	15.040	12.406	16,241,341
2022-02-28	14.710	14.980	14.420	14.810	12.217	16,514,047
2022-02-25	15.400	15.400	14.410	15.150	12.497	27,753,469
2022-02-24	14.980	15.730	14.280	14.690	12.118	33,811,280
2022-02-23	15.030	15.370	14.600	15.290	12.613	29,201,145
2022-02-22	14.420	15.230	14.300	15.050	12.415	31,410,216
2022-02-21	14.190	15.060	14.030	14.870	12.266	31,015,887
2022-02-18	13.160	13.900	13.030	13.850	11.425	19,762,479
2022-02-17	13.180	13.540	12.900	12.930	10.666	12,580,471
2022-02-16	13.370	13.500	12.940	13.320	10.988	12,376,426
2022-02-15	13.300	13.390	12.890	13.050	10.765	9,344,280
2022-02-14	13.300	13.540	12.970	13.280	10.955	8,312,907
2022-02-11	13.690	13.950	13.350	13.500	11.136	12,641,757

← NewerPage 19 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.