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
2023-08-01	9.920	10.040	9.790	10.010	10.010	9,533,801
2023-07-31	9.790	10.090	9.780	10.010	10.010	14,331,011
2023-07-28	9.850	9.950	9.550	9.820	9.820	11,204,542
2023-07-27	9.770	9.880	9.700	9.790	9.790	6,684,342
2023-07-26	9.830	9.920	9.780	9.820	9.820	6,259,100
2023-07-25	9.720	9.920	9.720	9.830	9.830	7,202,740
2023-07-24	9.540	9.790	9.510	9.710	9.710	6,278,073
2023-07-21	9.580	9.630	9.500	9.540	9.540	4,484,501
2023-07-20	9.820	9.830	9.550	9.570	9.570	7,816,502
2023-07-19	9.780	9.860	9.740	9.760	9.760	4,769,541
2023-07-18	9.740	9.850	9.650	9.760	9.760	5,873,239
2023-07-17	9.590	9.740	9.500	9.730	9.730	8,219,983
2023-07-14	9.800	9.900	9.540	9.620	9.620	14,875,685
2023-07-13	9.770	9.930	9.710	9.850	9.850	7,534,618
2023-07-12	9.920	10.020	9.730	9.800	9.800	14,273,489
2023-07-11	9.780	10.050	9.630	10.010	10.010	15,550,554
2023-07-10	9.540	9.850	9.460	9.820	9.820	14,508,359
2023-07-07	9.700	9.940	9.360	9.600	9.600	28,013,595
2023-07-06	10.240	10.570	9.580	9.760	9.760	37,986,934
2023-07-05	11.340	11.620	10.170	10.370	10.370	50,871,525
2023-07-04	10.730	10.960	10.730	10.780	10.780	8,459,440
2023-07-03	11.310	11.320	10.530	10.760	10.760	17,078,748
2023-06-30	11.650	11.790	11.000	11.200	11.200	21,878,971
2023-06-29	11.540	12.100	11.490	11.720	11.720	18,675,815
2023-06-28	11.470	11.590	11.230	11.520	11.520	9,119,701
2023-06-27	11.050	11.550	10.970	11.490	11.490	15,037,676
2023-06-26	11.230	11.370	10.730	11.040	11.040	15,552,502
2023-06-21	11.270	11.570	11.140	11.210	11.210	15,360,500
2023-06-20	11.240	11.700	11.150	11.280	11.280	14,733,434
2023-06-19	11.000	11.220	10.950	11.160	11.160	8,462,016
2023-06-16	10.970	11.060	10.830	11.030	11.030	10,459,825
2023-06-15	10.960	10.990	10.860	10.920	10.920	5,179,145
2023-06-14	10.960	11.110	10.770	10.890	10.890	10,352,735
2023-06-13	11.100	11.110	10.870	10.930	10.930	9,197,387
2023-06-12	10.840	11.150	10.740	11.090	11.090	15,375,004
2023-06-09	10.920	11.030	10.820	10.970	10.970	8,428,387
2023-06-08	10.880	11.190	10.620	10.930	10.930	19,333,483
2023-06-07	10.460	10.870	10.440	10.840	10.840	10,141,006
2023-06-06	10.590	10.710	10.390	10.400	10.400	5,314,735
2023-06-05	10.600	10.990	10.560	10.590	10.590	6,705,342
2023-06-02	10.450	10.740	10.400	10.650	10.650	9,071,331
2023-06-01	10.340	10.880	10.290	10.490	10.490	14,555,052
2023-05-31	10.360	10.520	10.320	10.380	10.380	6,654,434
2023-05-30	10.370	10.630	10.330	10.440	10.440	8,726,459
2023-05-29	10.800	10.880	10.300	10.420	10.420	16,038,506
2023-05-26	10.850	11.100	10.650	10.800	10.800	13,891,833
2023-05-25	10.720	11.040	10.660	10.850	10.850	10,666,315
2023-05-24	10.800	10.980	10.490	10.760	10.760	15,509,363
2023-05-23	11.330	11.530	10.650	10.730	10.730	27,487,855
2023-05-22	11.500	12.230	11.350	11.430	11.430	32,379,882
2023-05-19	11.340	11.490	11.070	11.350	11.350	13,512,621
2023-05-18	11.310	11.400	11.120	11.340	11.340	12,862,567
2023-05-17	10.620	11.350	10.460	11.300	11.300	19,361,853
2023-05-16	10.940	10.940	10.500	10.680	10.680	12,719,611
2023-05-15	11.020	11.060	10.230	10.940	10.940	20,676,858
2023-05-12	10.700	11.060	10.610	10.950	10.950	22,429,015
2023-05-11	10.490	10.810	10.430	10.670	10.670	20,150,962
2023-05-10	10.530	10.570	10.300	10.400	10.400	11,463,023
2023-05-09	10.540	10.610	10.390	10.550	10.550	12,513,092
2023-05-08	10.600	10.610	10.250	10.490	10.490	11,059,888

← NewerPage 14 of 21 · 1,219 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.