SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.350	10.430	10.080	10.160	10.160	9,074,140
2025-04-25	10.450	10.520	10.100	10.290	10.290	14,158,108
2025-04-24	10.890	10.970	10.500	10.590	10.590	8,908,800
2025-04-23	10.930	11.100	10.830	10.890	10.890	8,158,800
2025-04-22	10.970	11.080	10.800	10.860	10.860	8,112,360
2025-04-21	10.600	11.020	10.430	10.970	10.970	10,489,523
2025-04-18	10.490	10.650	10.410	10.600	10.600	8,378,660
2025-04-17	10.580	10.690	10.460	10.520	10.520	11,780,636
2025-04-16	10.580	10.950	10.360	10.610	10.610	17,843,200
2025-04-15	10.500	10.610	10.380	10.510	10.510	9,559,400
2025-04-14	10.630	10.790	10.460	10.510	10.510	12,632,540
2025-04-11	10.320	10.680	10.200	10.400	10.400	17,162,660
2025-04-10	10.490	10.690	10.310	10.310	10.310	14,790,244
2025-04-09	9.610	10.220	9.000	10.170	10.170	19,196,732
2025-04-08	9.630	10.160	9.500	9.850	9.850	17,476,225
2025-04-07	10.900	11.020	9.320	9.330	9.330	19,815,589
2025-04-03	11.800	12.020	11.570	11.650	11.650	10,429,892
2025-04-02	11.660	12.430	11.610	11.960	11.960	16,469,829
2025-04-01	11.640	12.100	11.640	11.720	11.720	12,524,329
2025-03-31	11.510	11.700	11.150	11.620	11.620	11,156,630
2025-03-28	11.800	11.980	11.550	11.590	11.590	7,779,136
2025-03-27	11.760	11.980	11.550	11.740	11.740	8,321,127
2025-03-26	11.830	12.000	11.700	11.810	11.810	8,930,660
2025-03-25	12.250	12.340	11.700	11.780	11.780	12,821,672
2025-03-24	12.830	12.880	11.860	12.250	12.250	15,740,519
2025-03-21	13.310	13.380	12.830	12.880	12.880	13,626,410
2025-03-20	13.550	13.780	13.200	13.390	13.390	11,682,977
2025-03-19	13.690	14.080	13.400	13.550	13.550	16,617,900
2025-03-18	13.990	14.280	13.600	13.750	13.750	15,856,966
2025-03-17	14.000	14.220	13.710	13.900	13.900	16,227,740
2025-03-14	13.910	14.190	13.380	13.950	13.950	20,113,358
2025-03-13	14.660	14.790	13.700	14.000	14.000	23,546,134
2025-03-12	14.350	14.680	14.150	14.480	14.480	23,844,756
2025-03-11	13.890	14.380	13.800	14.190	14.190	19,453,556
2025-03-10	14.650	14.760	13.880	14.100	14.100	21,425,821
2025-03-07	14.730	15.370	14.280	14.450	14.450	42,726,251
2025-03-06	13.980	14.980	13.900	14.860	14.860	42,257,793
2025-03-05	13.250	13.590	13.000	13.560	13.560	16,493,834
2025-03-04	12.900	13.490	12.850	13.250	13.250	14,567,016
2025-03-03	12.770	13.580	12.680	13.040	13.040	23,815,180
2025-02-28	13.970	14.140	12.600	12.720	12.720	30,195,411
2025-02-27	14.440	15.120	13.840	14.210	14.210	33,688,791
2025-02-26	14.000	14.550	13.740	14.460	14.460	31,141,609
2025-02-25	13.600	14.100	13.430	13.770	13.770	19,377,437
2025-02-24	14.100	14.250	13.660	13.960	13.960	26,804,612
2025-02-21	13.590	14.860	13.430	14.400	14.400	36,154,676
2025-02-20	13.680	13.820	13.280	13.500	13.500	15,812,906
2025-02-19	13.490	13.990	13.330	13.690	13.690	18,171,387
2025-02-18	13.990	14.280	13.320	13.390	13.390	27,229,713
2025-02-17	14.350	14.700	13.950	14.070	14.070	37,429,001
2025-02-14	13.480	14.320	13.390	14.090	14.090	38,901,915
2025-02-13	13.820	13.890	13.240	13.480	13.480	24,776,306
2025-02-12	13.460	14.000	13.450	13.810	13.810	30,055,661
2025-02-11	13.790	13.970	13.350	13.580	13.580	40,665,682
2025-02-10	13.800	14.580	13.700	14.280	14.280	48,851,726
2025-02-07	13.330	13.980	13.050	13.500	13.500	45,567,812
2025-02-06	12.710	13.660	12.580	13.340	13.340	44,744,858
2025-02-05	13.380	14.280	12.820	13.240	13.240	52,445,834
2025-01-27	13.330	13.570	11.930	12.300	12.300	52,704,700
2025-01-24	10.120	11.890	10.020	11.890	11.890	32,540,051

← NewerPage 7 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.