Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.770 | 7.790 | 7.720 | 7.780 | 7.513 | 1,958,766 |
| 2021-11-08 | 7.750 | 7.790 | 7.710 | 7.780 | 7.513 | 2,254,422 |
| 2021-11-05 | 7.690 | 7.750 | 7.660 | 7.710 | 7.445 | 2,359,043 |
| 2021-11-04 | 7.650 | 7.710 | 7.630 | 7.690 | 7.426 | 1,810,627 |
| 2021-11-03 | 7.580 | 7.670 | 7.580 | 7.650 | 7.387 | 1,250,282 |
| 2021-11-02 | 7.740 | 7.760 | 7.520 | 7.610 | 7.349 | 3,164,775 |
| 2021-11-01 | 7.650 | 7.770 | 7.610 | 7.740 | 7.474 | 2,408,771 |
| 2021-10-29 | 7.600 | 7.720 | 7.590 | 7.690 | 7.426 | 1,661,216 |
| 2021-10-28 | 7.720 | 7.720 | 7.560 | 7.580 | 7.320 | 2,438,502 |
| 2021-10-27 | 7.830 | 7.840 | 7.670 | 7.730 | 7.464 | 2,446,065 |
| 2021-10-26 | 7.820 | 7.850 | 7.770 | 7.820 | 7.551 | 2,132,635 |
| 2021-10-25 | 7.820 | 7.860 | 7.770 | 7.800 | 7.532 | 3,042,991 |
| 2021-10-22 | 7.880 | 7.960 | 7.860 | 7.860 | 7.590 | 2,021,900 |
| 2021-10-21 | 7.930 | 7.970 | 7.900 | 7.910 | 7.638 | 1,808,192 |
| 2021-10-20 | 8.010 | 8.020 | 7.920 | 7.940 | 7.667 | 2,098,800 |
| 2021-10-19 | 7.990 | 8.050 | 7.950 | 8.040 | 7.764 | 2,484,759 |
| 2021-10-18 | 7.950 | 7.990 | 7.900 | 7.980 | 7.706 | 2,123,270 |
| 2021-10-15 | 7.950 | 8.000 | 7.900 | 7.950 | 7.677 | 1,870,808 |
| 2021-10-14 | 7.950 | 8.000 | 7.900 | 7.970 | 7.696 | 1,829,077 |
← NewerPage 21 of 21 · 1,219 trading days
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.