Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.300 | 8.510 | 8.270 | 8.410 | 8.121 | 6,273,320 |
| 2022-08-03 | 8.360 | 8.520 | 8.190 | 8.250 | 7.967 | 6,156,740 |
| 2022-08-02 | 8.660 | 8.660 | 8.290 | 8.360 | 8.073 | 8,048,258 |
| 2022-08-01 | 8.520 | 8.870 | 8.400 | 8.720 | 8.420 | 11,085,294 |
| 2022-07-29 | 8.600 | 8.730 | 8.520 | 8.530 | 8.237 | 7,346,510 |
| 2022-07-28 | 8.590 | 8.650 | 8.530 | 8.550 | 8.256 | 5,688,481 |
| 2022-07-27 | 8.350 | 8.610 | 8.350 | 8.560 | 8.266 | 7,937,096 |
| 2022-07-26 | 8.410 | 8.450 | 8.340 | 8.400 | 8.111 | 4,768,401 |
| 2022-07-25 | 8.280 | 8.540 | 8.210 | 8.390 | 8.102 | 12,171,864 |
| 2022-07-22 | 8.250 | 8.290 | 8.170 | 8.240 | 7.957 | 4,096,972 |
| 2022-07-21 | 8.400 | 8.400 | 8.240 | 8.250 | 7.967 | 3,992,300 |
| 2022-07-20 | 8.340 | 8.420 | 8.230 | 8.390 | 8.102 | 9,578,929 |
| 2022-07-19 | 8.210 | 8.470 | 8.130 | 8.390 | 8.102 | 11,927,965 |
| 2022-07-18 | 8.110 | 8.240 | 8.030 | 8.190 | 7.909 | 7,448,201 |
| 2022-07-15 | 7.920 | 8.120 | 7.790 | 8.050 | 7.773 | 10,053,800 |
| 2022-07-14 | 8.070 | 8.100 | 8.000 | 8.080 | 7.802 | 4,546,288 |
| 2022-07-13 | 8.060 | 8.120 | 7.980 | 8.060 | 7.783 | 6,613,409 |
| 2022-07-12 | 7.880 | 8.080 | 7.840 | 8.030 | 7.754 | 10,201,330 |
| 2022-07-11 | 7.920 | 7.930 | 7.830 | 7.890 | 7.619 | 4,620,588 |
| 2022-07-08 | 7.900 | 7.960 | 7.860 | 7.950 | 7.677 | 4,274,763 |
| 2022-07-07 | 7.770 | 7.940 | 7.770 | 7.890 | 7.619 | 3,562,713 |
| 2022-07-06 | 7.970 | 8.000 | 7.790 | 7.890 | 7.619 | 5,318,453 |
| 2022-07-05 | 7.840 | 8.000 | 7.810 | 7.970 | 7.696 | 10,186,245 |
| 2022-07-04 | 7.750 | 7.880 | 7.730 | 7.820 | 7.551 | 5,490,300 |
| 2022-07-01 | 7.910 | 7.920 | 7.720 | 7.820 | 7.551 | 7,437,325 |
| 2022-06-30 | 7.800 | 7.940 | 7.750 | 7.900 | 7.629 | 6,652,087 |
| 2022-06-29 | 7.790 | 7.840 | 7.740 | 7.760 | 7.493 | 5,426,031 |
| 2022-06-28 | 7.680 | 7.790 | 7.650 | 7.790 | 7.522 | 7,154,916 |
| 2022-06-27 | 7.650 | 7.730 | 7.630 | 7.690 | 7.426 | 5,455,848 |
| 2022-06-24 | 7.650 | 7.680 | 7.610 | 7.650 | 7.387 | 3,212,800 |
| 2022-06-23 | 7.540 | 7.670 | 7.490 | 7.670 | 7.407 | 3,603,509 |
| 2022-06-22 | 7.620 | 7.640 | 7.540 | 7.540 | 7.281 | 3,195,964 |
| 2022-06-21 | 7.610 | 7.690 | 7.560 | 7.620 | 7.358 | 4,482,979 |
| 2022-06-20 | 7.540 | 7.600 | 7.510 | 7.580 | 7.320 | 3,638,489 |
| 2022-06-17 | 7.510 | 7.570 | 7.480 | 7.540 | 7.281 | 4,345,409 |
| 2022-06-16 | 7.550 | 7.610 | 7.510 | 7.540 | 7.281 | 4,314,172 |
| 2022-06-15 | 7.520 | 7.650 | 7.510 | 7.580 | 7.320 | 4,997,470 |
| 2022-06-14 | 7.490 | 7.530 | 7.350 | 7.530 | 7.271 | 5,062,507 |
| 2022-06-13 | 7.660 | 7.690 | 7.460 | 7.530 | 7.271 | 6,232,565 |
| 2022-06-10 | 7.720 | 7.760 | 7.630 | 7.730 | 7.464 | 4,017,942 |
| 2022-06-09 | 7.770 | 7.820 | 7.660 | 7.720 | 7.455 | 3,099,705 |
| 2022-06-08 | 7.830 | 7.870 | 7.680 | 7.790 | 7.522 | 4,291,398 |
| 2022-06-07 | 7.880 | 7.910 | 7.770 | 7.860 | 7.590 | 4,824,220 |
| 2022-06-06 | 7.800 | 7.890 | 7.740 | 7.860 | 7.590 | 4,842,105 |
| 2022-06-02 | 7.830 | 7.870 | 7.740 | 7.790 | 7.522 | 3,434,899 |
| 2022-06-01 | 7.940 | 7.970 | 7.770 | 7.840 | 7.571 | 4,770,714 |
| 2022-05-31 | 7.870 | 7.960 | 7.810 | 7.940 | 7.667 | 5,025,364 |
| 2022-05-30 | 7.800 | 8.030 | 7.760 | 7.920 | 7.648 | 7,934,358 |
| 2022-05-27 | 7.570 | 7.770 | 7.570 | 7.750 | 7.484 | 6,292,329 |
| 2022-05-26 | 7.540 | 7.660 | 7.500 | 7.640 | 7.378 | 4,756,507 |
| 2022-05-25 | 7.350 | 7.520 | 7.350 | 7.520 | 7.262 | 3,938,842 |
| 2022-05-24 | 7.690 | 7.700 | 7.340 | 7.350 | 7.098 | 7,664,776 |
| 2022-05-23 | 7.660 | 7.700 | 7.610 | 7.640 | 7.378 | 5,760,535 |
| 2022-05-20 | 7.760 | 7.800 | 7.590 | 7.660 | 7.397 | 12,043,488 |
| 2022-05-19 | 7.600 | 7.750 | 7.520 | 7.740 | 7.474 | 3,700,800 |
| 2022-05-18 | 7.700 | 7.760 | 7.640 | 7.670 | 7.407 | 3,615,846 |
| 2022-05-17 | 7.780 | 7.820 | 7.570 | 7.700 | 7.436 | 4,611,400 |
| 2022-05-16 | 7.800 | 7.840 | 7.660 | 7.770 | 7.503 | 6,193,578 |
| 2022-05-13 | 7.650 | 7.760 | 7.540 | 7.720 | 7.455 | 6,295,609 |
| 2022-05-12 | 7.520 | 7.660 | 7.480 | 7.630 | 7.368 | 4,742,868 |
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.