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
2022-02-09	8.050	8.150	8.050	8.090	7.812	4,154,701
2022-02-08	7.910	8.090	7.880	8.080	7.802	5,725,073
2022-02-07	7.790	7.950	7.760	7.920	7.648	4,202,086
2022-01-28	7.680	7.760	7.620	7.700	7.436	2,414,900
2022-01-27	7.780	7.780	7.630	7.660	7.397	2,700,290
2022-01-26	7.770	7.800	7.710	7.780	7.513	2,298,761
2022-01-25	7.980	7.990	7.710	7.710	7.445	4,751,100
2022-01-24	8.100	8.100	7.940	7.980	7.706	3,042,235
2022-01-21	8.210	8.220	8.050	8.110	7.831	3,383,574
2022-01-20	8.330	8.380	8.190	8.200	7.918	3,310,236
2022-01-19	8.200	8.390	8.170	8.330	8.044	5,204,121
2022-01-18	8.270	8.310	8.140	8.200	7.918	4,222,301
2022-01-17	8.150	8.270	8.140	8.240	7.957	2,517,104
2022-01-14	8.280	8.320	8.130	8.150	7.870	4,504,479
2022-01-13	8.350	8.430	8.270	8.290	8.005	4,228,869
2022-01-12	8.410	8.450	8.330	8.360	8.073	3,577,732
2022-01-11	8.350	8.550	8.350	8.380	8.092	5,335,814
2022-01-10	8.300	8.400	8.290	8.370	8.082	4,147,874
2022-01-07	8.350	8.430	8.270	8.280	7.996	6,676,623
2022-01-06	8.200	8.400	8.200	8.350	8.063	6,336,065
2022-01-05	8.280	8.320	8.170	8.250	7.967	4,466,285
2022-01-04	8.170	8.310	8.140	8.290	8.005	6,622,194
2021-12-31	8.170	8.200	8.110	8.160	7.880	3,549,283
2021-12-30	8.070	8.220	8.060	8.150	7.870	4,637,340
2021-12-29	8.140	8.140	8.050	8.070	7.793	2,771,866
2021-12-28	8.100	8.140	8.060	8.130	7.851	2,865,900
2021-12-27	8.070	8.140	8.010	8.100	7.822	3,865,336
2021-12-24	8.110	8.150	8.050	8.060	7.783	5,257,800
2021-12-23	8.200	8.230	8.060	8.100	7.822	5,467,882
2021-12-22	8.310	8.310	8.160	8.230	7.947	7,469,935
2021-12-21	8.070	8.320	8.040	8.320	8.034	12,926,267
2021-12-20	8.050	8.140	8.030	8.070	7.793	7,644,105
2021-12-17	8.000	8.080	7.970	8.020	7.745	5,316,642
2021-12-16	7.910	8.010	7.890	8.000	7.725	4,086,686
2021-12-15	7.860	7.960	7.860	7.920	7.648	3,130,277
2021-12-14	7.950	7.950	7.840	7.880	7.609	3,344,470
2021-12-13	7.990	8.060	7.910	7.930	7.658	5,572,065
2021-12-10	8.020	8.050	7.940	8.000	7.725	4,053,400
2021-12-09	7.960	8.070	7.930	8.030	7.754	4,812,902
2021-12-08	7.940	7.980	7.870	7.960	7.687	2,691,787
2021-12-07	7.960	8.020	7.840	7.930	7.658	3,520,702
2021-12-06	8.050	8.090	7.910	7.930	7.658	3,745,905
2021-12-03	8.040	8.080	8.000	8.050	7.773	3,098,188
2021-12-02	8.000	8.040	7.940	8.030	7.754	4,065,090
2021-12-01	7.900	8.050	7.840	8.010	7.735	4,947,670
2021-11-30	7.780	7.950	7.770	7.900	7.629	3,443,998
2021-11-29	7.820	7.830	7.720	7.780	7.513	3,962,472
2021-11-26	7.930	7.930	7.840	7.870	7.600	2,328,700
2021-11-25	7.920	7.950	7.890	7.930	7.658	2,670,601
2021-11-24	7.940	7.940	7.880	7.920	7.648	2,067,280
2021-11-23	7.870	7.930	7.860	7.920	7.648	2,647,416
2021-11-22	7.910	7.950	7.860	7.890	7.619	3,954,770
2021-11-19	7.830	7.940	7.820	7.910	7.638	3,008,950
2021-11-18	7.900	7.960	7.830	7.840	7.571	3,590,567
2021-11-17	7.820	7.890	7.780	7.890	7.619	2,304,835
2021-11-16	7.900	7.920	7.780	7.810	7.542	2,589,900
2021-11-15	7.850	7.930	7.840	7.910	7.638	2,783,466
2021-11-12	7.840	7.870	7.800	7.850	7.580	2,339,595
2021-11-11	7.790	7.910	7.780	7.870	7.600	3,208,544
2021-11-10	7.780	7.810	7.720	7.800	7.532	1,979,415

← NewerPage 20 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.