SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.660	12.720	12.370	12.420	12.420	8,024,820
2025-10-24	12.620	12.770	12.590	12.640	12.640	6,584,740
2025-10-23	12.710	12.740	12.300	12.650	12.650	8,538,756
2025-10-22	12.590	12.950	12.500	12.690	12.690	7,966,096
2025-10-21	12.710	12.760	12.490	12.700	12.700	7,024,520
2025-10-20	12.950	12.990	12.510	12.710	12.710	11,038,910
2025-10-17	12.480	12.900	12.430	12.710	12.710	13,187,372
2025-10-16	12.560	12.600	12.180	12.510	12.510	9,470,195
2025-10-15	12.480	12.820	12.370	12.640	12.640	10,942,927
2025-10-14	12.550	12.790	12.360	12.390	12.390	9,765,116
2025-10-13	11.990	12.370	11.660	12.320	12.320	6,511,620
2025-10-10	12.450	12.480	12.310	12.330	12.330	5,738,226
2025-10-09	12.370	12.580	12.270	12.510	12.510	7,592,898
2025-09-30	12.380	12.550	12.260	12.270	12.270	5,959,400
2025-09-29	12.400	12.490	12.170	12.380	12.380	5,962,678
2025-09-26	12.660	12.700	12.390	12.400	12.400	7,059,240
2025-09-25	12.740	13.000	12.660	12.730	12.730	9,551,974
2025-09-24	12.280	12.940	12.220	12.830	12.830	12,273,960
2025-09-23	12.730	12.730	12.140	12.400	12.400	9,020,702
2025-09-22	12.380	12.970	12.300	12.820	12.820	8,641,035
2025-09-19	12.660	12.770	12.350	12.380	12.380	8,214,837
2025-09-18	13.000	13.170	12.600	12.660	12.660	11,960,632
2025-09-17	12.980	13.140	12.850	13.050	13.050	9,768,760
2025-09-16	12.930	13.040	12.850	13.040	13.040	7,016,991
2025-09-15	12.990	13.060	12.760	12.990	12.990	8,441,908
2025-09-12	13.110	13.130	12.850	12.920	12.920	11,877,472
2025-09-11	13.240	13.280	12.880	13.120	13.120	16,496,260
2025-09-10	12.880	13.340	12.770	13.290	13.290	25,846,349
2025-09-09	12.750	12.790	12.430	12.470	12.470	7,929,100
2025-09-08	12.670	12.860	12.510	12.820	12.820	9,601,115
2025-09-05	12.580	12.690	12.280	12.680	12.680	9,437,860
2025-09-04	12.600	12.820	12.370	12.530	12.530	11,549,240
2025-09-03	12.850	12.900	12.430	12.460	12.460	10,371,660
2025-09-02	13.180	13.260	12.600	12.860	12.860	12,902,953
2025-09-01	13.180	13.500	13.120	13.260	13.260	9,567,391
2025-08-29	13.400	13.450	13.180	13.260	13.260	12,122,360
2025-08-28	13.200	13.510	12.800	13.480	13.480	23,230,258
2025-08-27	14.220	14.350	13.300	13.340	13.340	25,271,301
2025-08-26	14.040	14.360	13.800	14.110	14.110	21,383,128
2025-08-25	14.000	14.370	13.850	14.190	14.190	26,836,054
2025-08-22	14.390	14.730	14.010	14.130	14.130	35,206,213
2025-08-21	13.900	14.070	13.720	13.940	13.940	17,897,352
2025-08-20	13.730	13.890	13.620	13.880	13.880	17,770,088
2025-08-19	13.880	14.200	13.790	13.900	13.900	24,379,036
2025-08-18	13.600	13.990	13.540	13.870	13.870	25,709,841
2025-08-15	13.530	13.650	13.400	13.550	13.550	19,150,588
2025-08-14	13.820	13.850	13.210	13.360	13.360	24,077,191
2025-08-13	14.000	14.120	13.680	13.750	13.750	28,711,731
2025-08-12	14.570	14.680	14.010	14.050	14.050	34,252,480
2025-08-11	14.470	15.000	14.380	14.830	14.830	33,182,020
2025-08-08	14.900	14.970	14.230	14.780	14.780	44,369,557
2025-08-07	14.010	15.800	13.960	15.180	15.180	70,292,691
2025-08-06	13.770	14.470	13.670	14.260	14.260	62,888,105
2025-08-05	12.810	15.250	12.700	13.980	13.980	65,979,536
2025-08-04	12.460	12.880	12.390	12.870	12.870	18,772,928
2025-08-01	12.370	12.620	12.170	12.550	12.550	16,955,260
2025-07-31	12.220	12.500	12.140	12.250	12.250	13,448,305
2025-07-30	12.530	12.560	12.090	12.220	12.220	12,468,985
2025-07-29	12.390	12.620	12.150	12.560	12.560	17,880,612
2025-07-28	12.380	12.580	12.130	12.450	12.450	20,411,720

← NewerPage 5 of 21 · 1,219 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.