SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.750	13.980	13.640	13.740	11.334	11,992,659
2022-02-09	13.290	14.250	13.010	14.020	11.565	18,488,722
2022-02-08	12.900	13.360	12.830	13.180	10.872	12,553,756
2022-02-07	12.900	13.020	12.520	12.860	10.608	10,806,996
2022-01-28	12.490	12.770	12.330	12.560	10.361	10,271,004
2022-01-27	13.450	13.450	12.250	12.310	10.154	16,469,384
2022-01-26	13.630	14.140	13.190	13.380	11.037	14,993,239
2022-01-25	15.100	15.490	13.500	13.600	11.219	28,047,367
2022-01-24	15.600	16.150	15.310	15.460	12.753	20,742,620
2022-01-21	15.790	16.370	15.580	15.800	13.033	22,710,805
2022-01-20	16.590	16.650	15.510	15.780	13.017	30,276,440
2022-01-19	16.230	16.950	16.060	16.710	13.784	36,751,620
2022-01-18	15.500	18.500	15.150	16.940	13.974	61,018,965
2022-01-17	15.000	16.090	14.700	15.600	12.868	41,665,275
2022-01-14	14.550	14.840	14.380	14.600	12.044	12,230,290
2022-01-13	14.280	14.870	14.170	14.740	12.159	16,817,454
2022-01-12	14.390	14.390	14.020	14.170	11.689	5,100,217
2022-01-11	14.450	14.640	13.960	14.080	11.615	7,659,444
2022-01-10	14.010	14.660	13.700	14.450	11.920	9,747,492
2022-01-07	14.980	15.180	14.140	14.150	11.672	15,894,642
2022-01-06	15.000	15.150	14.560	15.040	12.406	13,089,073
2022-01-05	14.850	15.570	14.710	15.220	12.555	24,683,414
2022-01-04	14.530	15.180	14.530	14.980	12.357	15,308,019
2021-12-31	14.770	14.940	14.310	14.530	11.986	11,126,616
2021-12-30	14.140	14.990	14.100	14.590	12.035	15,398,467
2021-12-29	14.350	14.500	14.000	14.190	11.705	8,618,737
2021-12-28	14.140	14.880	14.080	14.500	11.961	11,062,014
2021-12-27	13.900	14.210	13.670	14.160	11.681	9,771,190
2021-12-24	14.770	15.050	14.000	14.060	11.598	14,254,813
2021-12-23	15.110	15.230	14.760	14.780	12.192	16,155,313
2021-12-22	14.560	15.250	14.400	15.150	12.497	15,759,102
2021-12-21	14.870	15.250	14.700	14.830	12.233	14,777,278
2021-12-20	14.890	15.000	14.370	14.590	12.035	14,266,422
2021-12-17	15.510	15.590	14.660	15.060	12.423	25,626,597
2021-12-16	14.800	16.000	14.750	15.700	12.951	38,442,566
2021-12-15	14.600	15.100	14.510	14.750	12.167	20,248,860
2021-12-14	14.550	15.060	14.260	14.790	12.200	24,761,920
2021-12-13	13.900	14.600	13.700	14.510	11.969	20,995,534
2021-12-10	13.590	14.010	13.580	13.910	11.474	10,388,200
2021-12-09	13.670	13.950	13.610	13.680	11.285	9,593,994
2021-12-08	14.010	14.050	13.500	13.780	11.367	16,301,559
2021-12-07	13.860	14.580	13.500	14.150	11.672	24,991,203
2021-12-06	13.530	13.780	13.090	13.190	10.880	9,692,412
2021-12-03	13.810	14.130	13.400	13.580	11.202	11,772,412
2021-12-02	14.730	14.730	13.810	13.820	11.400	15,799,146
2021-12-01	14.250	14.860	14.230	14.630	12.068	19,390,054
2021-11-30	14.180	14.700	14.110	14.290	11.788	14,963,503
2021-11-29	14.030	14.480	13.820	14.040	11.582	12,285,025
2021-11-26	14.130	14.880	13.930	14.350	11.837	20,775,817
2021-11-25	14.700	15.100	14.160	14.370	11.854	26,109,475
2021-11-24	14.150	15.680	13.850	15.030	12.398	36,987,039
2021-11-23	14.000	14.500	13.740	14.340	11.829	24,144,912
2021-11-22	13.850	14.140	13.660	14.050	11.590	17,615,582
2021-11-19	13.950	14.140	13.710	13.890	11.458	17,323,804
2021-11-18	14.700	14.780	13.800	13.910	11.474	32,543,240
2021-11-17	14.410	15.180	14.060	14.930	12.316	35,297,002
2021-11-16	16.150	16.780	14.600	14.640	12.077	56,770,807
2021-11-15	13.310	15.240	13.100	15.240	12.571	39,595,687
2021-11-12	12.230	12.750	12.210	12.700	10.476	13,229,043
2021-11-11	12.270	12.690	12.090	12.310	10.154	11,675,979

← NewerPage 20 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.