SI-TECH Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.570	14.070	13.100	13.950	13.950	32,124,213
2024-10-29	13.270	14.000	12.990	13.750	13.750	34,503,886
2024-10-28	12.900	13.300	12.870	13.270	13.270	16,673,220
2024-10-25	12.610	13.000	12.540	12.780	12.780	14,118,386
2024-10-24	12.560	12.780	12.350	12.680	12.680	17,663,947
2024-10-23	13.060	13.330	12.800	12.890	12.890	17,289,883
2024-10-22	14.020	14.060	12.860	13.030	13.030	29,532,024
2024-10-21	13.700	14.260	13.530	14.020	14.020	29,859,992
2024-10-18	13.350	14.150	13.080	13.760	13.760	30,074,125
2024-10-17	13.420	13.800	13.200	13.480	13.480	24,022,388
2024-10-16	12.690	13.470	12.590	13.200	13.200	17,039,310
2024-10-15	13.600	14.410	13.110	13.250	13.250	30,851,599
2024-10-14	13.200	14.110	12.380	14.020	14.020	32,767,826
2024-10-11	12.580	13.440	12.100	13.120	13.120	27,855,026
2024-10-10	14.200	14.200	12.510	12.850	12.850	28,388,034
2024-10-09	14.590	15.540	13.200	13.240	13.240	44,740,548
2024-10-08	15.400	15.840	13.620	15.840	15.840	55,880,407
2024-09-30	11.980	13.200	11.300	13.200	13.200	52,681,616
2024-09-27	10.300	11.330	10.290	11.000	11.000	36,945,309
2024-09-26	9.920	10.420	9.920	10.300	10.300	25,997,240
2024-09-25	10.030	10.810	9.980	10.100	10.100	38,561,313
2024-09-24	9.430	10.050	9.180	9.890	9.890	29,823,675
2024-09-23	9.700	9.760	9.440	9.500	9.500	19,436,820
2024-09-20	9.300	9.640	9.280	9.550	9.550	21,236,040
2024-09-19	9.260	9.500	9.070	9.380	9.380	18,620,715
2024-09-18	8.950	9.290	8.830	9.250	9.250	17,353,475
2024-09-13	9.100	9.300	8.880	9.110	9.110	20,398,955
2024-09-12	8.610	9.450	8.610	9.050	9.050	25,311,280
2024-09-11	8.790	8.860	8.560	8.620	8.620	9,158,500
2024-09-10	8.670	8.880	8.370	8.810	8.810	14,545,922
2024-09-09	8.900	9.000	8.600	8.630	8.630	17,840,572
2024-09-06	9.740	10.540	9.150	9.270	9.270	28,833,895
2024-09-05	9.540	9.670	9.400	9.600	9.600	17,655,615
2024-09-04	9.310	9.800	9.300	9.720	9.720	30,393,340
2024-09-03	9.240	9.540	9.040	9.500	9.500	22,819,378
2024-09-02	9.470	9.570	9.100	9.190	9.190	19,219,392
2024-08-30	9.230	9.830	9.200	9.490	9.490	33,544,937
2024-08-29	8.870	9.600	8.830	9.330	9.330	29,267,633
2024-08-28	9.010	9.120	8.650	9.030	9.030	20,391,971
2024-08-27	8.710	9.730	8.660	9.100	9.100	31,044,316
2024-08-26	8.800	8.860	8.610	8.830	8.830	17,593,490
2024-08-23	8.380	9.340	8.380	8.990	8.990	24,571,088
2024-08-22	8.500	8.770	8.300	8.330	8.330	6,723,400
2024-08-21	8.400	8.690	8.290	8.510	8.510	4,602,500
2024-08-20	8.660	8.750	8.390	8.430	8.430	4,360,350
2024-08-19	8.620	8.940	8.500	8.700	8.700	6,400,350
2024-08-16	8.550	8.650	8.480	8.570	8.570	4,977,984
2024-08-15	8.340	8.540	8.150	8.490	8.490	6,075,440
2024-08-14	8.230	8.340	8.160	8.270	8.270	3,568,320
2024-08-13	8.140	8.200	8.020	8.200	8.200	4,278,050
2024-08-12	8.270	8.330	8.050	8.130	8.130	4,861,134
2024-08-09	8.640	8.640	8.310	8.310	8.310	5,655,326
2024-08-08	8.820	8.900	8.410	8.490	8.490	11,233,946
2024-08-07	8.770	9.280	8.680	9.000	9.000	10,034,140
2024-08-06	8.690	8.850	8.610	8.770	8.770	3,702,606
2024-08-05	8.840	9.010	8.580	8.630	8.630	6,624,740
2024-08-02	9.100	9.180	8.900	8.930	8.930	4,725,060
2024-08-01	9.110	9.220	9.080	9.140	9.140	5,315,400
2024-07-31	8.870	9.200	8.820	9.140	9.140	7,226,300
2024-07-30	8.730	8.940	8.670	8.870	8.870	5,967,800

← NewerPage 9 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.