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
2023-05-05	10.370	10.700	10.270	10.480	10.480	15,495,816
2023-05-04	10.200	10.500	10.110	10.450	10.450	11,687,032
2023-04-28	10.230	10.360	9.910	10.330	10.330	19,462,643
2023-04-27	10.050	10.370	10.040	10.220	10.220	16,535,485
2023-04-26	9.880	10.150	9.790	10.040	10.040	9,766,000
2023-04-25	10.010	10.090	9.690	9.840	9.840	10,396,981
2023-04-24	9.920	10.220	9.910	10.000	10.000	11,846,064
2023-04-21	10.530	10.530	9.850	9.950	9.950	20,550,469
2023-04-20	10.180	10.540	10.170	10.430	10.430	26,640,993
2023-04-19	9.500	10.300	9.470	10.150	10.150	25,298,229
2023-04-18	9.280	9.530	9.280	9.500	9.500	11,928,100
2023-04-17	9.170	9.370	9.110	9.300	9.300	9,235,039
2023-04-14	9.090	9.160	9.060	9.140	9.140	6,534,000
2023-04-13	9.050	9.130	9.010	9.110	9.110	4,802,653
2023-04-12	9.040	9.160	9.020	9.050	9.050	5,637,806
2023-04-11	8.940	9.110	8.780	9.030	9.030	6,919,524
2023-04-10	9.060	9.120	8.900	8.920	8.920	8,370,588
2023-04-07	9.080	9.250	9.030	9.090	9.090	9,914,102
2023-04-06	9.050	9.070	8.920	9.010	9.010	4,495,938
2023-04-04	8.870	9.180	8.840	9.070	9.070	9,122,857
2023-04-03	8.750	8.910	8.710	8.890	8.890	4,210,800
2023-03-31	8.850	8.860	8.710	8.750	8.750	4,088,400
2023-03-30	8.860	8.940	8.810	8.830	8.830	3,076,700
2023-03-29	8.890	8.970	8.840	8.870	8.870	3,460,501
2023-03-28	9.070	9.180	8.880	8.890	8.890	7,678,912
2023-03-27	8.960	9.190	8.850	9.050	9.050	7,102,869
2023-03-24	8.960	9.000	8.880	8.900	8.900	3,503,640
2023-03-23	9.030	9.030	8.940	8.990	8.990	2,762,630
2023-03-22	8.920	9.130	8.920	9.040	9.040	4,655,349
2023-03-21	8.870	9.010	8.800	8.890	8.890	5,216,361
2023-03-20	9.000	9.060	8.900	8.900	8.900	5,089,414
2023-03-17	8.950	9.150	8.930	8.930	8.930	5,469,317
2023-03-16	9.000	9.080	8.900	8.900	8.900	3,208,100
2023-03-15	8.970	9.060	8.870	9.030	9.030	5,024,507
2023-03-14	9.110	9.150	8.830	8.930	8.930	4,020,211
2023-03-13	9.000	9.210	8.860	9.090	9.090	5,489,309
2023-03-10	9.070	9.100	8.910	8.950	8.950	4,673,166
2023-03-09	9.210	9.220	9.040	9.120	9.120	3,680,082
2023-03-08	9.080	9.160	9.070	9.120	9.120	3,141,200
2023-03-07	9.280	9.290	9.060	9.080	9.080	5,667,329
2023-03-06	9.420	9.420	9.270	9.290	9.290	5,827,081
2023-03-03	9.300	9.420	9.290	9.350	9.350	3,710,181
2023-03-02	9.450	9.470	9.280	9.280	9.280	4,577,993
2023-03-01	9.490	9.530	9.390	9.410	9.410	4,423,404
2023-02-28	9.400	9.490	9.230	9.490	9.490	8,884,122
2023-02-27	9.470	9.510	9.400	9.450	9.450	5,290,646
2023-02-24	9.540	9.540	9.300	9.390	9.390	7,087,925
2023-02-23	9.450	9.550	9.370	9.480	9.480	5,956,800
2023-02-22	9.450	9.490	9.350	9.400	9.400	6,056,613
2023-02-21	9.550	9.580	9.390	9.470	9.470	8,489,135
2023-02-20	9.300	9.540	9.300	9.520	9.520	6,683,420
2023-02-17	9.290	9.580	9.270	9.300	9.300	5,590,067
2023-02-16	9.380	9.640	9.230	9.290	9.290	9,553,280
2023-02-15	9.300	9.380	9.230	9.380	9.380	4,057,567
2023-02-14	9.300	9.320	9.220	9.290	9.290	3,957,459
2023-02-13	9.070	9.300	9.070	9.270	9.270	5,182,448
2023-02-10	9.090	9.110	9.030	9.080	9.080	3,353,052
2023-02-09	9.050	9.120	9.010	9.070	9.070	4,505,002
2023-02-08	8.920	9.120	8.910	9.070	9.070	6,141,333
2023-02-07	8.930	8.940	8.840	8.910	8.910	2,788,045

← NewerPage 15 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.