SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.980	10.480	9.910	9.910	9.910	11,427,094
2025-01-22	10.050	10.050	9.800	9.820	9.820	6,330,176
2025-01-21	10.200	10.230	9.840	10.130	10.130	7,099,116
2025-01-20	10.140	10.260	9.970	10.120	10.120	5,638,776
2025-01-17	10.200	10.230	10.000	10.040	10.040	6,967,458
2025-01-16	10.280	10.380	10.150	10.240	10.240	9,115,339
2025-01-15	10.210	10.430	10.020	10.090	10.090	8,850,880
2025-01-14	9.730	10.200	9.680	10.190	10.190	10,219,242
2025-01-13	9.410	9.720	9.070	9.640	9.640	8,018,534
2025-01-10	9.990	10.260	9.460	9.470	9.470	10,389,800
2025-01-09	9.980	10.200	9.900	9.970	9.970	8,607,569
2025-01-08	10.150	10.280	9.660	9.980	9.980	10,234,280
2025-01-07	9.920	10.500	9.920	10.210	10.210	10,550,293
2025-01-06	9.910	10.150	9.560	9.960	9.960	6,702,481
2025-01-03	10.750	10.830	9.890	9.910	9.910	8,536,555
2025-01-02	10.880	11.100	10.530	10.670	10.670	8,260,088
2024-12-31	11.480	11.870	10.850	10.880	10.880	10,931,600
2024-12-30	11.120	11.490	10.800	11.430	11.430	10,050,115
2024-12-27	11.280	11.490	11.130	11.160	11.160	7,646,581
2024-12-26	11.040	11.480	11.020	11.280	11.280	8,832,257
2024-12-25	11.270	11.370	10.660	11.080	11.080	14,271,751
2024-12-24	11.830	12.000	11.150	11.370	11.370	19,933,390
2024-12-23	13.200	13.230	12.140	12.150	12.150	13,503,690
2024-12-20	13.000	13.320	12.930	13.200	13.200	10,331,196
2024-12-19	12.500	13.170	12.340	13.120	13.120	13,396,754
2024-12-18	12.510	12.870	12.120	12.630	12.630	10,181,283
2024-12-17	13.180	13.210	12.420	12.450	12.450	14,275,587
2024-12-16	13.500	13.540	13.130	13.210	13.210	11,174,616
2024-12-13	13.830	14.100	13.520	13.540	13.540	15,856,965
2024-12-12	14.080	14.170	13.660	13.970	13.970	17,536,394
2024-12-11	13.650	14.260	13.530	14.180	14.180	28,972,947
2024-12-10	13.520	14.000	13.250	13.810	13.810	33,448,661
2024-12-09	13.250	13.490	12.900	13.100	13.100	12,650,518
2024-12-06	13.230	13.600	13.070	13.380	13.380	16,339,956
2024-12-05	13.110	13.390	13.040	13.240	13.240	13,654,866
2024-12-04	13.490	13.500	13.010	13.130	13.130	21,489,440
2024-12-03	13.050	13.840	12.770	13.740	13.740	32,471,482
2024-12-02	12.930	13.200	12.780	13.080	13.080	17,702,869
2024-11-29	12.710	12.990	12.290	12.930	12.930	23,115,146
2024-11-28	12.580	12.890	12.390	12.420	12.420	13,878,516
2024-11-27	11.970	12.600	11.620	12.580	12.580	15,385,652
2024-11-26	12.300	12.650	12.070	12.070	12.070	13,062,966
2024-11-25	12.550	12.650	11.900	12.470	12.470	17,472,643
2024-11-22	12.560	13.090	12.180	12.270	12.270	20,777,160
2024-11-21	12.700	12.940	12.400	12.610	12.610	17,437,201
2024-11-20	12.030	13.050	12.000	12.790	12.790	23,677,306
2024-11-19	11.790	12.200	11.600	12.160	12.160	17,953,646
2024-11-18	13.420	13.540	11.500	11.780	11.780	32,997,208
2024-11-15	14.910	15.680	13.510	13.590	13.590	48,052,046
2024-11-14	13.470	14.370	13.210	13.830	13.830	33,474,938
2024-11-13	13.200	13.750	12.990	13.600	13.600	19,686,300
2024-11-12	13.740	13.830	13.070	13.270	13.270	19,328,884
2024-11-11	12.780	13.620	12.730	13.590	13.590	22,529,140
2024-11-08	13.250	13.380	12.810	12.880	12.880	17,508,074
2024-11-07	12.540	13.120	12.350	13.090	13.090	18,251,853
2024-11-06	12.760	13.150	12.550	12.650	12.650	15,823,731
2024-11-05	12.270	12.770	12.210	12.770	12.770	14,809,278
2024-11-04	12.010	12.390	11.830	12.270	12.270	11,910,304
2024-11-01	13.570	13.660	12.130	12.130	12.130	26,118,813
2024-10-31	13.990	14.580	13.800	13.900	13.900	36,150,470

← NewerPage 8 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.