Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.680 | 8.920 | 8.560 | 8.600 | 8.600 | 19,980,286 |
| 2022-11-03 | 8.670 | 8.860 | 8.570 | 8.710 | 8.710 | 6,527,720 |
| 2022-11-02 | 8.600 | 8.730 | 8.510 | 8.710 | 8.710 | 6,671,226 |
| 2022-11-01 | 8.520 | 8.640 | 8.490 | 8.600 | 8.600 | 6,059,812 |
| 2022-10-31 | 8.230 | 8.870 | 8.160 | 8.590 | 8.590 | 14,016,960 |
| 2022-10-28 | 8.290 | 8.480 | 8.150 | 8.240 | 8.240 | 6,329,640 |
| 2022-10-27 | 8.330 | 8.330 | 8.190 | 8.290 | 8.290 | 2,901,627 |
| 2022-10-26 | 8.260 | 8.370 | 8.160 | 8.290 | 8.290 | 4,793,844 |
| 2022-10-25 | 8.460 | 8.500 | 8.170 | 8.280 | 8.280 | 5,476,516 |
| 2022-10-24 | 8.720 | 8.770 | 8.440 | 8.450 | 8.450 | 10,016,526 |
| 2022-10-21 | 8.380 | 8.810 | 8.320 | 8.710 | 8.710 | 17,445,231 |
| 2022-10-20 | 8.300 | 8.570 | 8.300 | 8.440 | 8.440 | 4,837,934 |
| 2022-10-19 | 8.340 | 8.440 | 8.310 | 8.370 | 8.370 | 2,557,806 |
| 2022-10-18 | 8.430 | 8.490 | 8.360 | 8.380 | 8.380 | 3,176,650 |
| 2022-10-17 | 8.400 | 8.510 | 8.340 | 8.430 | 8.430 | 4,986,201 |
| 2022-10-14 | 8.420 | 8.510 | 8.380 | 8.400 | 8.400 | 5,017,719 |
| 2022-10-13 | 8.390 | 8.480 | 8.340 | 8.450 | 8.450 | 4,775,982 |
| 2022-10-12 | 8.250 | 8.470 | 8.160 | 8.420 | 8.420 | 7,989,300 |
| 2022-10-11 | 8.200 | 8.300 | 8.080 | 8.250 | 8.250 | 5,029,778 |
| 2022-10-10 | 7.880 | 8.320 | 7.840 | 8.260 | 8.260 | 13,657,951 |
| 2022-09-30 | 7.830 | 7.910 | 7.780 | 7.880 | 7.880 | 2,685,411 |
| 2022-09-29 | 7.860 | 7.980 | 7.770 | 7.830 | 7.830 | 4,193,250 |
| 2022-09-28 | 7.970 | 7.980 | 7.780 | 7.870 | 7.870 | 3,563,000 |
| 2022-09-27 | 7.930 | 8.080 | 7.880 | 7.960 | 7.960 | 2,606,080 |
| 2022-09-26 | 8.220 | 8.250 | 7.900 | 7.930 | 7.930 | 5,664,188 |
| 2022-09-23 | 8.290 | 8.330 | 8.160 | 8.280 | 8.280 | 3,536,067 |
| 2022-09-22 | 8.280 | 8.370 | 8.200 | 8.250 | 8.250 | 4,463,324 |
| 2022-09-21 | 8.170 | 8.380 | 8.120 | 8.290 | 8.290 | 4,824,208 |
| 2022-09-20 | 8.280 | 8.360 | 8.140 | 8.190 | 8.190 | 3,668,106 |
| 2022-09-19 | 8.180 | 8.250 | 8.080 | 8.220 | 8.220 | 3,794,679 |
| 2022-09-16 | 8.320 | 8.380 | 8.180 | 8.180 | 8.180 | 4,952,634 |
| 2022-09-15 | 8.400 | 8.430 | 8.230 | 8.380 | 8.380 | 5,259,769 |
| 2022-09-14 | 8.340 | 8.440 | 8.260 | 8.360 | 8.360 | 4,499,026 |
| 2022-09-13 | 8.340 | 8.410 | 8.250 | 8.400 | 8.400 | 5,093,295 |
| 2022-09-09 | 8.260 | 8.380 | 8.230 | 8.340 | 8.340 | 4,831,275 |
| 2022-09-08 | 8.200 | 8.300 | 8.140 | 8.300 | 8.300 | 5,538,081 |
| 2022-09-07 | 8.160 | 8.200 | 8.100 | 8.170 | 8.170 | 2,975,698 |
| 2022-09-06 | 8.220 | 8.270 | 8.150 | 8.160 | 8.160 | 3,620,101 |
| 2022-09-05 | 8.020 | 8.210 | 8.010 | 8.180 | 8.180 | 5,591,344 |
| 2022-09-02 | 8.030 | 8.110 | 8.010 | 8.040 | 8.040 | 3,595,518 |
| 2022-09-01 | 7.990 | 8.070 | 7.950 | 8.060 | 8.060 | 4,690,813 |
| 2022-08-31 | 7.900 | 8.000 | 7.890 | 7.970 | 7.970 | 4,445,780 |
| 2022-08-30 | 7.980 | 8.050 | 7.860 | 7.930 | 7.930 | 4,445,530 |
| 2022-08-29 | 7.830 | 8.150 | 7.740 | 8.050 | 8.050 | 7,169,113 |
| 2022-08-26 | 7.870 | 7.930 | 7.740 | 7.890 | 7.890 | 4,269,038 |
| 2022-08-25 | 8.180 | 8.200 | 8.010 | 8.150 | 7.870 | 6,553,215 |
| 2022-08-24 | 8.090 | 8.230 | 8.060 | 8.190 | 7.909 | 10,065,858 |
| 2022-08-23 | 8.120 | 8.140 | 8.020 | 8.070 | 7.793 | 3,949,233 |
| 2022-08-22 | 7.980 | 8.250 | 7.900 | 8.070 | 7.793 | 7,471,584 |
| 2022-08-19 | 7.990 | 8.030 | 7.910 | 7.920 | 7.648 | 3,710,976 |
| 2022-08-18 | 8.100 | 8.100 | 7.960 | 7.990 | 7.716 | 4,990,902 |
| 2022-08-17 | 8.070 | 8.130 | 8.060 | 8.110 | 7.831 | 3,686,149 |
| 2022-08-16 | 8.110 | 8.170 | 8.060 | 8.110 | 7.831 | 4,891,300 |
| 2022-08-15 | 8.340 | 8.350 | 8.080 | 8.100 | 7.822 | 8,174,800 |
| 2022-08-12 | 8.300 | 8.380 | 8.240 | 8.280 | 7.996 | 4,645,263 |
| 2022-08-11 | 8.280 | 8.350 | 8.240 | 8.330 | 8.044 | 5,068,582 |
| 2022-08-10 | 8.310 | 8.340 | 8.190 | 8.270 | 7.986 | 5,153,347 |
| 2022-08-09 | 8.470 | 8.540 | 8.250 | 8.310 | 8.025 | 9,298,900 |
| 2022-08-08 | 8.660 | 8.770 | 8.420 | 8.440 | 8.150 | 10,293,100 |
| 2022-08-05 | 8.390 | 8.710 | 8.340 | 8.660 | 8.363 | 10,323,364 |
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.