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
2023-10-31	9.700	10.100	9.570	9.950	9.950	32,609,573
2023-10-30	8.730	9.600	8.730	9.600	9.600	21,705,818
2023-10-27	8.690	8.780	8.640	8.730	8.730	4,056,700
2023-10-26	8.890	8.890	8.590	8.870	8.870	7,331,439
2023-10-25	8.470	8.950	8.390	8.910	8.910	10,790,421
2023-10-24	8.040	8.380	8.000	8.370	8.370	9,002,576
2023-10-23	8.400	8.530	7.870	7.950	7.950	13,596,219
2023-10-20	9.160	9.240	8.450	8.470	8.470	16,611,980
2023-10-19	9.410	9.490	9.170	9.180	9.180	3,954,868
2023-10-18	9.450	9.490	9.310	9.440	9.440	3,732,833
2023-10-17	9.460	9.560	9.360	9.460	9.460	3,810,504
2023-10-16	9.160	9.620	9.160	9.490	9.490	10,135,191
2023-10-13	9.430	9.450	8.820	9.200	9.200	12,937,593
2023-10-12	9.510	9.600	9.460	9.500	9.500	4,623,500
2023-10-11	9.670	9.780	9.490	9.500	9.500	7,851,001
2023-10-10	9.650	9.720	9.500	9.640	9.640	4,151,901
2023-10-09	9.860	9.860	9.600	9.600	9.600	5,890,694
2023-09-28	9.790	9.980	9.770	9.830	9.830	8,287,500
2023-09-27	9.770	9.880	9.640	9.770	9.770	7,674,119
2023-09-26	9.740	9.740	9.620	9.680	9.680	3,277,988
2023-09-25	9.780	9.940	9.640	9.720	9.720	9,547,446
2023-09-22	9.180	9.840	9.180	9.800	9.800	12,850,768
2023-09-21	9.400	9.450	9.180	9.210	9.210	6,669,519
2023-09-20	9.430	9.540	9.230	9.410	9.410	5,249,047
2023-09-19	9.500	9.500	9.310	9.340	9.340	4,484,145
2023-09-18	9.370	9.520	9.310	9.500	9.500	5,476,200
2023-09-15	9.430	9.470	9.350	9.370	9.370	3,433,941
2023-09-14	9.560	9.590	9.340	9.410	9.410	5,719,600
2023-09-13	9.520	9.760	9.440	9.550	9.550	8,298,902
2023-09-12	9.440	9.580	9.350	9.510	9.510	5,625,146
2023-09-11	9.450	9.650	9.390	9.430	9.430	10,434,757
2023-09-08	9.840	9.910	9.410	9.470	9.470	11,657,719
2023-09-07	10.140	10.210	9.900	9.940	9.940	9,571,752
2023-09-06	9.930	10.230	9.870	10.140	10.140	19,816,835
2023-09-05	9.820	10.020	9.680	9.940	9.940	15,903,442
2023-09-04	9.400	10.000	9.380	9.850	9.850	19,444,923
2023-09-01	9.150	9.410	9.150	9.400	9.400	6,812,021
2023-08-31	9.320	9.390	8.970	9.160	9.160	8,644,316
2023-08-30	9.520	9.550	9.310	9.340	9.340	7,787,384
2023-08-29	9.270	9.540	9.240	9.530	9.530	7,089,646
2023-08-28	9.530	9.680	9.260	9.300	9.300	12,954,003
2023-08-25	9.170	9.390	9.100	9.180	9.180	5,742,876
2023-08-24	9.460	9.520	9.220	9.250	9.250	7,308,378
2023-08-23	9.500	9.540	9.350	9.410	9.410	3,946,100
2023-08-22	9.450	9.580	9.330	9.490	9.490	4,641,743
2023-08-21	9.530	9.620	9.440	9.450	9.450	3,812,318
2023-08-18	9.590	9.710	9.450	9.450	9.450	4,021,418
2023-08-17	9.480	9.630	9.420	9.580	9.580	6,163,000
2023-08-16	9.550	9.620	9.500	9.520	9.520	2,312,918
2023-08-15	9.750	9.750	9.460	9.550	9.550	4,196,505
2023-08-14	9.500	9.720	9.450	9.710	9.710	5,426,418
2023-08-11	9.800	9.860	9.480	9.540	9.540	8,126,311
2023-08-10	9.550	10.100	9.520	9.800	9.800	16,277,108
2023-08-09	9.540	9.610	9.410	9.550	9.550	4,618,931
2023-08-08	9.650	9.700	9.520	9.530	9.530	4,281,142
2023-08-07	9.880	9.890	9.610	9.620	9.620	7,041,999
2023-08-04	9.990	10.070	9.900	9.900	9.900	6,200,240
2023-08-03	10.080	10.080	9.920	9.970	9.970	5,241,587
2023-08-02	9.990	10.190	9.930	10.010	10.010	9,878,200
2023-08-01	9.920	10.040	9.790	10.010	10.010	9,533,801

← NewerPage 13 of 21 · 1,212 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.