Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.760 | 6.900 | 6.760 | 6.840 | 6.840 | 4,494,400 |
| 2024-07-25 | 6.620 | 6.770 | 6.620 | 6.760 | 6.760 | 5,284,028 |
| 2024-07-24 | 6.660 | 6.730 | 6.570 | 6.660 | 6.660 | 4,317,275 |
| 2024-07-23 | 6.660 | 6.770 | 6.630 | 6.650 | 6.650 | 3,955,696 |
| 2024-07-22 | 6.680 | 6.760 | 6.600 | 6.680 | 6.680 | 4,056,071 |
| 2024-07-19 | 6.720 | 6.930 | 6.700 | 6.730 | 6.730 | 7,467,996 |
| 2024-07-18 | 6.550 | 6.690 | 6.440 | 6.630 | 6.630 | 6,097,469 |
| 2024-07-17 | 6.480 | 6.770 | 6.440 | 6.630 | 6.630 | 6,763,000 |
| 2024-07-16 | 6.460 | 6.500 | 6.420 | 6.480 | 6.480 | 1,377,600 |
| 2024-07-15 | 6.560 | 6.600 | 6.460 | 6.460 | 6.460 | 2,272,800 |
| 2024-07-12 | 6.550 | 6.650 | 6.520 | 6.560 | 6.560 | 3,668,702 |
| 2024-07-11 | 6.410 | 6.580 | 6.400 | 6.550 | 6.550 | 3,621,100 |
| 2024-07-10 | 6.330 | 6.370 | 6.260 | 6.340 | 6.340 | 2,955,443 |
| 2024-07-09 | 6.190 | 6.350 | 6.150 | 6.340 | 6.340 | 5,128,645 |
| 2024-07-08 | 6.440 | 6.450 | 6.200 | 6.220 | 6.220 | 4,868,355 |
| 2024-07-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-04 | 6.700 | 6.730 | 6.440 | 6.450 | 6.450 | 5,387,752 |
| 2024-07-03 | 6.870 | 6.890 | 6.670 | 6.690 | 6.690 | 5,623,000 |
| 2024-07-02 | 6.950 | 7.070 | 6.840 | 6.880 | 6.880 | 6,035,840 |
| 2024-07-01 | 6.890 | 6.940 | 6.810 | 6.930 | 6.930 | 2,897,101 |
| 2024-06-28 | 6.830 | 6.940 | 6.820 | 6.830 | 6.830 | 2,913,161 |
| 2024-06-27 | 6.990 | 7.010 | 6.810 | 6.840 | 6.840 | 2,389,680 |
| 2024-06-26 | 6.800 | 7.000 | 6.770 | 6.950 | 6.950 | 3,554,181 |
| 2024-06-25 | 6.900 | 7.000 | 6.780 | 6.820 | 6.820 | 3,622,698 |
| 2024-06-24 | 7.230 | 7.240 | 6.890 | 6.900 | 6.900 | 5,045,800 |
| 2024-06-21 | 7.180 | 7.370 | 7.150 | 7.260 | 7.260 | 3,912,374 |
| 2024-06-20 | 7.420 | 7.420 | 7.150 | 7.180 | 7.180 | 5,254,902 |
| 2024-06-19 | 7.500 | 7.520 | 7.420 | 7.430 | 7.430 | 2,510,511 |
| 2024-06-18 | 7.500 | 7.530 | 7.430 | 7.500 | 7.500 | 2,868,587 |
| 2024-06-17 | 7.450 | 7.560 | 7.400 | 7.500 | 7.500 | 4,143,261 |
| 2024-06-14 | 7.390 | 7.480 | 7.320 | 7.450 | 7.450 | 3,866,483 |
| 2024-06-13 | 7.530 | 7.550 | 7.370 | 7.390 | 7.390 | 3,977,640 |
| 2024-06-12 | 7.490 | 7.570 | 7.440 | 7.500 | 7.500 | 2,354,700 |
| 2024-06-11 | 7.500 | 7.550 | 7.390 | 7.480 | 7.480 | 2,774,538 |
| 2024-06-07 | 7.420 | 7.550 | 7.370 | 7.480 | 7.480 | 4,408,300 |
| 2024-06-06 | 7.710 | 7.770 | 7.350 | 7.390 | 7.390 | 7,128,660 |
| 2024-06-05 | 7.820 | 7.890 | 7.700 | 7.710 | 7.710 | 2,474,296 |
| 2024-06-04 | 7.860 | 7.880 | 7.760 | 7.820 | 7.820 | 2,756,415 |
| 2024-06-03 | 8.010 | 8.050 | 7.830 | 7.910 | 7.910 | 3,012,154 |
| 2024-05-31 | 7.970 | 8.040 | 7.920 | 8.030 | 8.030 | 2,648,800 |
| 2024-05-30 | 7.960 | 8.020 | 7.940 | 7.970 | 7.970 | 1,975,313 |
| 2024-05-29 | 7.950 | 8.070 | 7.920 | 7.980 | 7.980 | 2,824,900 |
| 2024-05-28 | 8.080 | 8.120 | 7.940 | 7.940 | 7.940 | 2,817,501 |
| 2024-05-27 | 8.100 | 8.150 | 7.970 | 8.090 | 8.090 | 3,838,900 |
| 2024-05-24 | 8.200 | 8.250 | 8.060 | 8.080 | 8.080 | 5,228,100 |
| 2024-05-23 | 8.310 | 8.330 | 8.180 | 8.190 | 8.190 | 4,297,252 |
| 2024-05-22 | 8.300 | 8.450 | 8.290 | 8.350 | 8.350 | 5,223,836 |
| 2024-05-21 | 8.410 | 8.480 | 8.320 | 8.340 | 8.340 | 4,612,600 |
| 2024-05-20 | 8.670 | 8.730 | 8.420 | 8.430 | 8.430 | 9,661,673 |
| 2024-05-17 | 8.390 | 8.510 | 8.240 | 8.510 | 8.510 | 6,198,513 |
| 2024-05-16 | 8.270 | 8.390 | 8.240 | 8.370 | 8.370 | 4,689,892 |
| 2024-05-15 | 8.280 | 8.350 | 8.180 | 8.190 | 8.190 | 2,869,200 |
| 2024-05-14 | 8.360 | 8.360 | 8.280 | 8.310 | 8.310 | 2,962,382 |
| 2024-05-13 | 8.190 | 8.390 | 8.150 | 8.320 | 8.320 | 5,577,888 |
| 2024-05-10 | 8.230 | 8.260 | 8.160 | 8.250 | 8.250 | 4,085,122 |
| 2024-05-09 | 8.160 | 8.230 | 8.120 | 8.210 | 8.210 | 3,883,820 |
| 2024-05-08 | 8.160 | 8.180 | 8.070 | 8.150 | 8.150 | 3,592,610 |
| 2024-05-07 | 8.110 | 8.180 | 8.090 | 8.140 | 8.140 | 3,319,670 |
| 2024-05-06 | 8.100 | 8.190 | 8.070 | 8.120 | 8.120 | 5,060,170 |
| 2024-04-30 | 8.080 | 8.100 | 7.980 | 8.050 | 8.050 | 4,503,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 0.2800 CNY |
| 2021-07-16 | 0.3200 CNY |
| 2020-07-28 | 0.3400 CNY |
| 2019-08-07 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.