Shanghai Tongji Science&Technology Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.250	9.400	9.120	9.400	9.400	11,208,247
2024-01-23	9.050	9.240	8.890	9.170	9.170	6,072,687
2024-01-22	9.450	9.560	8.790	9.080	9.080	10,245,191
2024-01-19	9.300	9.570	9.240	9.460	9.460	14,523,805
2024-01-18	8.970	9.350	8.910	9.330	9.330	11,851,144
2024-01-17	9.260	9.310	9.000	9.050	9.050	9,375,576
2024-01-16	9.060	9.380	8.980	9.350	9.350	8,556,394
2024-01-15	8.990	9.250	8.940	9.060	9.060	5,451,980
2024-01-12	9.100	9.260	8.890	8.980	8.980	7,013,322
2024-01-11	9.000	9.170	8.960	9.130	9.130	3,525,859
2024-01-10	9.100	9.210	8.960	9.000	9.000	4,476,867
2024-01-09	9.010	9.230	9.000	9.140	9.140	3,888,994
2024-01-08	9.050	9.140	9.010	9.010	9.010	3,843,596
2024-01-05	9.310	9.350	9.020	9.100	9.100	8,762,794
2024-01-04	9.380	9.390	9.240	9.310	9.310	4,016,091
2024-01-03	9.350	9.490	9.320	9.370	9.370	6,986,863
2024-01-02	9.300	9.500	9.140	9.370	9.370	10,127,110
2023-12-29	9.360	9.530	9.290	9.300	9.300	9,963,576
2023-12-28	9.410	9.500	8.970	9.360	9.360	13,176,932
2023-12-27	9.280	9.580	9.280	9.430	9.430	8,253,440
2023-12-26	9.840	9.840	9.240	9.330	9.330	12,139,107
2023-12-25	9.850	9.920	9.640	9.810	9.810	6,321,700
2023-12-22	10.100	10.170	9.850	9.880	9.880	9,521,228
2023-12-21	9.820	10.150	9.760	10.020	10.020	12,444,116
2023-12-20	10.170	10.200	9.780	9.820	9.820	12,539,393
2023-12-19	10.200	10.320	10.040	10.180	10.180	11,952,584
2023-12-18	10.420	10.640	10.160	10.240	10.240	20,105,861
2023-12-15	10.280	10.550	10.180	10.400	10.400	20,843,221
2023-12-14	10.250	10.400	10.160	10.240	10.240	12,826,169
2023-12-13	10.540	10.650	10.290	10.330	10.330	20,308,582
2023-12-12	10.210	11.010	10.210	10.550	10.550	44,330,274
2023-12-11	9.260	10.210	9.230	10.210	10.210	26,476,818
2023-12-08	9.350	9.380	9.260	9.280	9.280	3,232,421
2023-12-07	9.450	9.470	9.320	9.350	9.350	3,069,101
2023-12-06	9.200	9.480	9.200	9.450	9.450	6,621,541
2023-12-05	9.490	9.490	9.250	9.260	9.260	5,209,783
2023-12-04	9.760	9.780	9.340	9.490	9.490	10,147,112
2023-12-01	9.560	9.800	9.550	9.780	9.780	4,969,700
2023-11-30	9.610	9.690	9.480	9.560	9.560	3,749,637
2023-11-29	9.790	9.820	9.610	9.610	9.610	3,634,693
2023-11-28	9.860	9.860	9.620	9.670	9.670	3,394,900
2023-11-27	9.780	9.960	9.530	9.790	9.790	6,995,160
2023-11-24	9.890	9.960	9.750	9.760	9.760	4,164,901
2023-11-23	9.670	9.890	9.620	9.880	9.880	5,704,200
2023-11-22	9.830	9.870	9.650	9.670	9.670	4,476,438
2023-11-21	9.850	10.100	9.790	9.850	9.850	8,334,300
2023-11-20	9.840	9.990	9.760	9.890	9.890	7,520,500
2023-11-17	9.580	9.850	9.520	9.820	9.820	7,014,096
2023-11-16	9.630	9.670	9.560	9.580	9.580	4,009,565
2023-11-15	9.710	9.800	9.640	9.660	9.660	6,372,683
2023-11-14	9.690	9.710	9.600	9.710	9.710	5,255,082
2023-11-13	9.780	9.780	9.620	9.690	9.690	4,960,458
2023-11-10	9.870	9.870	9.710	9.710	9.710	5,885,100
2023-11-09	9.640	10.010	9.600	9.890	9.890	14,492,621
2023-11-08	9.680	9.720	9.560	9.640	9.640	5,586,615
2023-11-07	9.700	9.740	9.560	9.720	9.720	6,147,322
2023-11-06	9.820	9.830	9.650	9.690	9.690	8,839,649
2023-11-03	9.810	9.950	9.670	9.730	9.730	10,183,628
2023-11-02	9.890	10.020	9.790	9.810	9.810	12,628,033
2023-11-01	9.970	10.050	9.750	9.940	9.940	15,639,094

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.