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
2023-02-06	8.880	8.940	8.820	8.900	8.900	2,800,953
2023-02-03	8.900	8.950	8.810	8.850	8.850	4,134,518
2023-02-02	8.950	8.990	8.880	8.920	8.920	4,414,701
2023-02-01	8.870	8.980	8.790	8.970	8.970	5,241,400
2023-01-31	8.680	8.880	8.630	8.870	8.870	7,589,602
2023-01-30	8.790	8.790	8.650	8.670	8.670	5,814,007
2023-01-20	8.730	8.740	8.670	8.730	8.730	3,391,509
2023-01-19	8.600	8.750	8.600	8.690	8.690	3,259,688
2023-01-18	8.550	8.700	8.510	8.690	8.690	4,068,752
2023-01-17	8.660	8.660	8.530	8.540	8.540	3,688,600
2023-01-16	8.620	8.690	8.590	8.620	8.620	5,051,731
2023-01-13	8.700	8.710	8.570	8.600	8.600	4,188,998
2023-01-12	8.630	8.830	8.600	8.640	8.640	7,365,422
2023-01-11	9.000	9.050	8.570	8.640	8.640	14,314,866
2023-01-10	9.280	9.330	8.960	9.000	9.000	12,336,954
2023-01-09	9.300	9.360	9.180	9.300	9.300	12,511,971
2023-01-06	9.230	9.470	9.230	9.290	9.290	8,268,893
2023-01-05	9.200	9.380	9.120	9.260	9.260	11,186,575
2023-01-04	9.030	9.220	9.020	9.220	9.220	7,358,590
2023-01-03	8.990	9.150	8.960	9.070	9.070	8,210,182
2022-12-30	9.080	9.100	8.870	8.990	8.990	6,748,346
2022-12-29	9.060	9.100	8.970	8.990	8.990	5,747,716
2022-12-28	9.060	9.190	8.960	9.020	9.020	7,755,736
2022-12-27	9.030	9.130	9.000	9.090	9.090	4,634,124
2022-12-26	9.100	9.150	9.010	9.050	9.050	5,350,726
2022-12-23	9.230	9.250	8.950	9.110	9.110	6,937,000
2022-12-22	9.360	9.400	9.060	9.110	9.110	7,361,800
2022-12-21	9.610	9.690	9.180	9.270	9.270	17,496,814
2022-12-20	9.650	9.730	9.520	9.640	9.640	7,243,180
2022-12-19	9.700	9.790	9.590	9.750	9.750	9,818,819
2022-12-16	9.690	9.790	9.460	9.730	9.730	14,631,029
2022-12-15	9.600	9.770	9.260	9.650	9.650	20,164,772
2022-12-14	9.440	9.620	9.340	9.610	9.610	17,432,525
2022-12-13	9.380	9.530	9.300	9.400	9.400	15,491,902
2022-12-12	9.300	9.440	9.000	9.390	9.390	21,005,058
2022-12-09	9.210	9.370	9.020	9.340	9.340	21,767,952
2022-12-08	8.810	9.280	8.770	9.140	9.140	29,932,917
2022-12-07	8.710	8.910	8.680	8.860	8.860	10,957,697
2022-12-06	8.650	8.800	8.580	8.710	8.710	9,580,205
2022-12-05	8.660	8.780	8.650	8.680	8.680	5,391,300
2022-12-02	8.660	8.740	8.560	8.650	8.650	6,795,600
2022-12-01	8.590	8.710	8.410	8.680	8.680	12,940,780
2022-11-30	8.650	8.730	8.530	8.550	8.550	7,978,009
2022-11-29	8.460	8.770	8.450	8.680	8.680	16,721,671
2022-11-28	8.360	8.420	8.280	8.380	8.380	4,352,200
2022-11-25	8.360	8.480	8.340	8.420	8.420	7,231,638
2022-11-24	8.400	8.450	8.280	8.340	8.340	5,240,664
2022-11-23	8.320	8.430	8.300	8.340	8.340	4,193,360
2022-11-22	8.370	8.480	8.320	8.390	8.390	5,836,813
2022-11-21	8.360	8.390	8.290	8.340	8.340	5,091,447
2022-11-18	8.500	8.520	8.370	8.380	8.380	3,747,876
2022-11-17	8.400	8.530	8.400	8.500	8.500	4,533,344
2022-11-16	8.450	8.530	8.390	8.430	8.430	6,514,903
2022-11-15	8.580	8.650	8.430	8.480	8.480	10,793,468
2022-11-14	8.780	8.790	8.570	8.620	8.620	6,643,771
2022-11-11	8.680	8.790	8.610	8.670	8.670	8,428,104
2022-11-10	8.630	8.740	8.560	8.580	8.580	8,239,326
2022-11-09	8.790	8.880	8.600	8.700	8.700	8,820,114
2022-11-08	8.650	8.880	8.550	8.790	8.790	10,748,354
2022-11-07	8.610	8.880	8.520	8.650	8.650	19,782,310

← NewerPage 16 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.