SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.930	12.460	11.930	12.340	12.340	19,274,188
2025-07-24	11.790	11.950	11.750	11.940	11.940	5,833,300
2025-07-23	11.850	11.930	11.690	11.790	11.790	6,905,956
2025-07-22	12.050	12.070	11.850	11.900	11.900	8,824,456
2025-07-21	12.160	12.210	12.040	12.080	12.080	8,459,880
2025-07-18	12.110	12.400	12.090	12.170	12.170	9,636,126
2025-07-17	12.030	12.280	11.930	12.110	12.110	10,451,142
2025-07-16	12.080	12.230	11.950	12.030	12.030	9,317,400
2025-07-15	12.050	12.150	11.810	12.090	12.090	10,266,804
2025-07-14	12.210	12.350	11.950	12.060	12.060	11,707,370
2025-07-11	12.180	12.440	11.910	12.260	12.260	19,712,916
2025-07-10	11.950	12.300	11.830	12.150	12.150	17,786,600
2025-07-09	11.910	12.150	11.730	12.000	12.000	15,719,975
2025-07-08	11.680	11.980	11.600	11.940	11.940	13,653,880
2025-07-07	11.400	11.750	11.400	11.690	11.690	12,047,600
2025-07-04	11.400	11.750	11.210	11.500	11.500	16,750,563
2025-07-03	11.340	11.600	11.330	11.410	11.410	7,330,820
2025-07-02	11.470	11.490	11.250	11.360	11.360	6,987,580
2025-07-01	11.650	11.740	11.460	11.510	11.510	8,472,199
2025-06-30	11.570	11.750	11.510	11.640	11.640	9,615,080
2025-06-27	11.710	11.830	11.530	11.560	11.560	15,496,780
2025-06-26	11.570	12.110	11.490	11.760	11.760	20,715,860
2025-06-25	11.390	11.650	11.260	11.580	11.580	12,295,861
2025-06-24	11.100	11.420	11.060	11.350	11.350	10,148,640
2025-06-23	10.530	11.030	10.470	10.990	10.990	7,263,580
2025-06-20	10.820	10.920	10.570	10.630	10.630	6,525,500
2025-06-19	11.090	11.190	10.790	10.830	10.830	7,587,145
2025-06-18	11.040	11.150	10.870	11.090	11.090	6,554,036
2025-06-17	11.000	11.070	10.900	11.000	11.000	5,794,780
2025-06-16	10.660	11.070	10.660	11.000	11.000	9,958,352
2025-06-13	11.100	11.190	10.660	10.680	10.680	12,650,018
2025-06-12	11.120	11.330	11.020	11.180	11.180	7,307,960
2025-06-11	11.200	11.370	11.130	11.190	11.190	8,808,876
2025-06-10	11.460	11.540	11.000	11.200	11.200	10,965,460
2025-06-09	11.400	11.530	11.350	11.510	11.510	9,461,200
2025-06-06	11.410	11.490	11.270	11.400	11.400	7,076,646
2025-06-05	11.250	11.470	11.170	11.460	11.460	8,806,151
2025-06-04	11.200	11.340	11.140	11.250	11.250	5,758,480
2025-06-03	11.090	11.380	11.070	11.190	11.190	6,694,060
2025-05-30	11.420	11.450	11.050	11.100	11.100	8,199,720
2025-05-29	11.010	11.460	11.010	11.460	11.460	11,815,565
2025-05-28	11.120	11.240	10.980	11.010	11.010	5,759,800
2025-05-27	11.190	11.250	10.980	11.140	11.140	6,637,800
2025-05-26	10.830	11.250	10.830	11.190	11.190	11,844,500
2025-05-23	11.100	11.100	10.760	10.770	10.770	10,350,100
2025-05-22	11.220	11.360	11.000	11.160	11.160	10,290,563
2025-05-21	11.670	11.800	11.260	11.290	11.290	11,378,300
2025-05-20	11.390	11.720	11.220	11.650	11.650	13,412,320
2025-05-19	11.350	11.460	11.190	11.380	11.380	9,515,014
2025-05-16	11.220	11.600	11.190	11.360	11.360	9,651,149
2025-05-15	11.680	11.710	11.280	11.300	11.300	12,024,352
2025-05-14	11.420	11.840	11.300	11.760	11.760	21,504,512
2025-05-13	11.880	11.920	11.360	11.420	11.420	14,587,820
2025-05-12	11.610	11.770	11.450	11.700	11.700	16,617,381
2025-05-09	11.750	11.800	11.320	11.600	11.600	26,063,260
2025-05-08	10.990	12.090	10.940	12.020	12.020	33,753,109
2025-05-07	11.360	11.460	10.860	10.990	10.990	9,904,164
2025-05-06	10.810	11.210	10.800	11.140	11.140	11,147,300
2025-04-30	10.610	10.950	10.500	10.700	10.700	10,745,051
2025-04-29	10.130	10.540	10.010	10.460	10.460	9,675,104

← NewerPage 6 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.