Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.830 | 8.110 | 7.800 | 8.050 | 8.050 | 7,870,582 |
| 2024-04-26 | 7.670 | 7.790 | 7.600 | 7.760 | 7.760 | 4,225,900 |
| 2024-04-25 | 7.650 | 7.680 | 7.590 | 7.670 | 7.670 | 3,252,759 |
| 2024-04-24 | 7.490 | 7.600 | 7.460 | 7.600 | 7.600 | 3,248,500 |
| 2024-04-23 | 7.500 | 7.540 | 7.440 | 7.460 | 7.460 | 2,560,401 |
| 2024-04-22 | 7.620 | 7.650 | 7.460 | 7.480 | 7.480 | 3,564,161 |
| 2024-04-19 | 7.590 | 7.650 | 7.490 | 7.580 | 7.580 | 3,073,402 |
| 2024-04-18 | 7.670 | 7.740 | 7.600 | 7.600 | 7.600 | 3,835,970 |
| 2024-04-17 | 7.380 | 7.720 | 7.350 | 7.670 | 7.670 | 7,120,003 |
| 2024-04-16 | 7.720 | 7.720 | 7.320 | 7.320 | 7.320 | 6,209,021 |
| 2024-04-15 | 7.760 | 7.820 | 7.560 | 7.640 | 7.640 | 5,506,500 |
| 2024-04-12 | 7.900 | 7.940 | 7.730 | 7.790 | 7.790 | 4,166,888 |
| 2024-04-11 | 7.860 | 8.020 | 7.790 | 7.900 | 7.900 | 4,696,718 |
| 2024-04-10 | 8.040 | 8.040 | 7.800 | 7.880 | 7.880 | 5,514,010 |
| 2024-04-09 | 8.010 | 8.070 | 7.930 | 8.040 | 8.040 | 3,314,341 |
| 2024-04-08 | 8.130 | 8.200 | 8.000 | 8.010 | 8.010 | 6,062,400 |
| 2024-04-03 | 8.170 | 8.200 | 8.090 | 8.130 | 8.130 | 4,530,530 |
| 2024-04-02 | 8.270 | 8.270 | 8.120 | 8.180 | 8.180 | 4,882,137 |
| 2024-04-01 | 8.240 | 8.320 | 8.190 | 8.280 | 8.280 | 5,117,100 |
| 2024-03-29 | 8.070 | 8.150 | 8.060 | 8.150 | 8.150 | 1,446,209 |
| 2024-03-28 | 8.010 | 8.200 | 8.010 | 8.050 | 8.050 | 3,510,986 |
| 2024-03-27 | 8.350 | 8.350 | 7.990 | 8.010 | 8.010 | 12,078,033 |
| 2024-03-26 | 8.350 | 8.470 | 8.250 | 8.360 | 8.360 | 4,393,502 |
| 2024-03-25 | 8.560 | 8.590 | 8.340 | 8.350 | 8.350 | 5,179,510 |
| 2024-03-22 | 8.620 | 8.630 | 8.400 | 8.560 | 8.560 | 6,166,262 |
| 2024-03-21 | 8.670 | 8.720 | 8.550 | 8.640 | 8.640 | 5,479,432 |
| 2024-03-20 | 8.610 | 8.670 | 8.580 | 8.640 | 8.640 | 3,008,087 |
| 2024-03-19 | 8.650 | 8.730 | 8.610 | 8.620 | 8.620 | 3,730,800 |
| 2024-03-18 | 8.620 | 8.670 | 8.580 | 8.630 | 8.630 | 4,678,957 |
| 2024-03-15 | 8.440 | 8.630 | 8.410 | 8.620 | 8.620 | 5,370,553 |
| 2024-03-14 | 8.600 | 8.600 | 8.390 | 8.490 | 8.490 | 3,989,647 |
| 2024-03-13 | 8.630 | 8.650 | 8.500 | 8.560 | 8.560 | 3,559,402 |
| 2024-03-12 | 8.630 | 8.760 | 8.530 | 8.620 | 8.620 | 6,072,194 |
| 2024-03-11 | 8.400 | 8.640 | 8.360 | 8.620 | 8.620 | 6,275,412 |
| 2024-03-08 | 8.440 | 8.510 | 8.310 | 8.420 | 8.420 | 4,280,000 |
| 2024-03-07 | 8.590 | 8.610 | 8.390 | 8.460 | 8.460 | 6,637,664 |
| 2024-03-06 | 8.650 | 8.750 | 8.490 | 8.560 | 8.560 | 7,370,261 |
| 2024-03-05 | 8.760 | 8.800 | 8.660 | 8.660 | 8.660 | 4,585,779 |
| 2024-03-04 | 8.890 | 9.000 | 8.730 | 8.830 | 8.830 | 4,366,253 |
| 2024-03-01 | 8.910 | 8.910 | 8.780 | 8.870 | 8.870 | 5,195,234 |
| 2024-02-29 | 8.540 | 8.850 | 8.480 | 8.840 | 8.840 | 7,289,878 |
| 2024-02-28 | 9.000 | 9.150 | 8.480 | 8.480 | 8.480 | 10,481,534 |
| 2024-02-27 | 8.870 | 9.010 | 8.870 | 9.000 | 9.000 | 7,414,026 |
| 2024-02-26 | 8.850 | 9.060 | 8.700 | 8.950 | 8.950 | 10,318,687 |
| 2024-02-23 | 8.870 | 9.020 | 8.740 | 8.970 | 8.970 | 10,493,705 |
| 2024-02-22 | 8.850 | 8.950 | 8.730 | 8.820 | 8.820 | 8,991,144 |
| 2024-02-21 | 8.590 | 9.000 | 8.520 | 8.870 | 8.870 | 11,782,754 |
| 2024-02-20 | 8.660 | 8.700 | 8.480 | 8.630 | 8.630 | 4,278,515 |
| 2024-02-19 | 8.660 | 8.810 | 8.560 | 8.660 | 8.660 | 6,571,573 |
| 2024-02-08 | 8.110 | 8.700 | 8.000 | 8.630 | 8.630 | 9,181,454 |
| 2024-02-07 | 8.110 | 8.220 | 7.950 | 8.070 | 8.070 | 6,160,136 |
| 2024-02-06 | 7.800 | 8.280 | 7.460 | 8.090 | 8.090 | 9,591,347 |
| 2024-02-05 | 8.340 | 8.480 | 7.830 | 7.890 | 7.890 | 9,004,357 |
| 2024-02-02 | 8.590 | 8.690 | 8.060 | 8.450 | 8.450 | 8,017,821 |
| 2024-02-01 | 8.430 | 8.690 | 8.110 | 8.690 | 8.690 | 9,851,900 |
| 2024-01-31 | 8.930 | 9.050 | 8.450 | 8.460 | 8.460 | 10,902,600 |
| 2024-01-30 | 9.200 | 9.230 | 8.920 | 8.990 | 8.990 | 10,479,030 |
| 2024-01-29 | 9.580 | 9.870 | 9.340 | 9.360 | 9.360 | 14,480,122 |
| 2024-01-26 | 9.920 | 9.990 | 9.550 | 9.580 | 9.580 | 18,957,276 |
| 2024-01-25 | 9.400 | 9.840 | 9.380 | 9.750 | 9.750 | 21,131,198 |
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.