Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.660 | 7.740 | 7.530 | 7.530 | 7.271 | 6,865,210 |
| 2022-05-10 | 7.350 | 7.650 | 7.310 | 7.640 | 7.378 | 7,151,767 |
| 2022-05-09 | 7.280 | 7.520 | 7.250 | 7.430 | 7.175 | 5,444,200 |
| 2022-05-06 | 7.300 | 7.320 | 7.170 | 7.220 | 6.972 | 4,870,500 |
| 2022-05-05 | 7.360 | 7.560 | 7.290 | 7.420 | 7.165 | 6,330,087 |
| 2022-04-29 | 7.170 | 7.520 | 7.150 | 7.440 | 7.184 | 6,661,900 |
| 2022-04-28 | 7.200 | 7.280 | 7.010 | 7.180 | 6.933 | 4,631,500 |
| 2022-04-27 | 7.020 | 7.220 | 6.920 | 7.200 | 6.953 | 5,777,139 |
| 2022-04-26 | 7.190 | 7.310 | 7.020 | 7.060 | 6.817 | 6,297,848 |
| 2022-04-25 | 7.500 | 7.600 | 7.130 | 7.130 | 6.885 | 8,399,440 |
| 2022-04-22 | 7.560 | 7.700 | 7.560 | 7.630 | 7.368 | 5,211,781 |
| 2022-04-21 | 8.000 | 8.020 | 7.620 | 7.620 | 7.358 | 10,000,860 |
| 2022-04-20 | 8.180 | 8.210 | 7.960 | 8.030 | 7.754 | 5,146,621 |
| 2022-04-19 | 8.100 | 8.220 | 8.050 | 8.200 | 7.918 | 4,716,583 |
| 2022-04-18 | 8.150 | 8.240 | 8.050 | 8.100 | 7.822 | 4,639,383 |
| 2022-04-15 | 8.420 | 8.440 | 8.180 | 8.230 | 7.947 | 6,493,951 |
| 2022-04-14 | 8.340 | 8.520 | 8.320 | 8.440 | 8.150 | 6,153,221 |
| 2022-04-13 | 8.500 | 8.560 | 8.300 | 8.310 | 8.025 | 8,180,826 |
| 2022-04-12 | 8.550 | 8.640 | 8.240 | 8.560 | 8.266 | 10,799,684 |
| 2022-04-11 | 8.770 | 8.850 | 8.390 | 8.470 | 8.179 | 12,276,275 |
| 2022-04-08 | 8.500 | 8.750 | 8.430 | 8.670 | 8.372 | 13,942,686 |
| 2022-04-07 | 8.580 | 8.780 | 8.490 | 8.510 | 8.218 | 13,650,850 |
| 2022-04-06 | 8.380 | 8.710 | 8.360 | 8.680 | 8.382 | 16,779,897 |
| 2022-04-01 | 8.360 | 8.370 | 8.170 | 8.340 | 8.054 | 8,400,684 |
| 2022-03-31 | 8.370 | 8.500 | 8.290 | 8.420 | 8.131 | 14,141,200 |
| 2022-03-30 | 8.120 | 8.440 | 8.120 | 8.370 | 8.082 | 10,425,260 |
| 2022-03-29 | 8.300 | 8.300 | 8.080 | 8.110 | 7.831 | 4,691,296 |
| 2022-03-28 | 8.080 | 8.300 | 8.000 | 8.270 | 7.986 | 6,839,322 |
| 2022-03-25 | 8.110 | 8.210 | 8.020 | 8.120 | 7.841 | 4,271,960 |
| 2022-03-24 | 8.130 | 8.170 | 8.050 | 8.070 | 7.793 | 3,815,577 |
| 2022-03-23 | 8.170 | 8.220 | 8.070 | 8.160 | 7.880 | 5,517,747 |
| 2022-03-22 | 8.080 | 8.190 | 8.060 | 8.170 | 7.889 | 8,012,340 |
| 2022-03-21 | 7.800 | 8.170 | 7.790 | 8.100 | 7.822 | 12,931,442 |
| 2022-03-18 | 7.600 | 7.850 | 7.580 | 7.770 | 7.503 | 6,312,812 |
| 2022-03-17 | 7.660 | 7.750 | 7.590 | 7.630 | 7.368 | 4,534,598 |
| 2022-03-16 | 7.530 | 7.630 | 7.300 | 7.570 | 7.310 | 5,602,695 |
| 2022-03-15 | 7.880 | 7.890 | 7.450 | 7.480 | 7.223 | 7,685,015 |
| 2022-03-14 | 8.030 | 8.090 | 7.880 | 7.920 | 7.648 | 3,998,005 |
| 2022-03-11 | 7.930 | 8.060 | 7.770 | 8.060 | 7.783 | 4,234,600 |
| 2022-03-10 | 8.030 | 8.110 | 7.920 | 7.970 | 7.696 | 3,662,552 |
| 2022-03-09 | 8.040 | 8.070 | 7.640 | 7.880 | 7.609 | 5,329,935 |
| 2022-03-08 | 8.170 | 8.190 | 7.930 | 8.000 | 7.725 | 4,893,884 |
| 2022-03-07 | 8.170 | 8.300 | 8.120 | 8.180 | 7.899 | 5,157,619 |
| 2022-03-04 | 8.310 | 8.310 | 8.140 | 8.170 | 7.889 | 3,713,881 |
| 2022-03-03 | 8.250 | 8.310 | 8.220 | 8.300 | 8.015 | 4,201,789 |
| 2022-03-02 | 8.200 | 8.280 | 8.160 | 8.220 | 7.938 | 3,288,912 |
| 2022-03-01 | 8.200 | 8.240 | 8.150 | 8.220 | 7.938 | 4,118,085 |
| 2022-02-28 | 8.200 | 8.200 | 8.030 | 8.120 | 7.841 | 4,120,009 |
| 2022-02-25 | 8.210 | 8.330 | 8.130 | 8.150 | 7.870 | 4,599,600 |
| 2022-02-24 | 8.420 | 8.430 | 8.060 | 8.160 | 7.880 | 8,194,856 |
| 2022-02-23 | 8.480 | 8.480 | 8.300 | 8.360 | 8.073 | 6,844,410 |
| 2022-02-22 | 8.450 | 8.530 | 8.350 | 8.440 | 8.150 | 8,592,874 |
| 2022-02-21 | 8.460 | 8.520 | 8.360 | 8.490 | 8.198 | 8,182,400 |
| 2022-02-18 | 8.240 | 8.480 | 8.230 | 8.460 | 8.169 | 9,038,434 |
| 2022-02-17 | 8.330 | 8.390 | 8.250 | 8.290 | 8.005 | 6,657,464 |
| 2022-02-16 | 8.220 | 8.330 | 8.180 | 8.330 | 8.044 | 7,383,313 |
| 2022-02-15 | 8.200 | 8.240 | 8.090 | 8.180 | 7.899 | 4,120,312 |
| 2022-02-14 | 8.100 | 8.220 | 8.050 | 8.170 | 7.889 | 5,260,236 |
| 2022-02-11 | 8.100 | 8.220 | 8.080 | 8.120 | 7.841 | 4,427,162 |
| 2022-02-10 | 8.050 | 8.190 | 8.040 | 8.140 | 7.860 | 3,724,233 |
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.