Shanghai Tongji Science&Technology Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.210 | 8.230 | 8.000 | 8.010 | 8.010 | 8,699,267 |
| 2024-10-28 | 8.020 | 8.200 | 7.970 | 8.190 | 8.190 | 10,151,955 |
| 2024-10-25 | 7.810 | 8.180 | 7.810 | 8.010 | 8.010 | 14,155,899 |
| 2024-10-24 | 7.780 | 7.840 | 7.750 | 7.810 | 7.810 | 5,054,220 |
| 2024-10-23 | 7.750 | 7.850 | 7.730 | 7.790 | 7.790 | 8,410,267 |
| 2024-10-22 | 7.700 | 7.770 | 7.680 | 7.740 | 7.740 | 5,494,562 |
| 2024-10-21 | 7.860 | 7.870 | 7.690 | 7.710 | 7.710 | 9,164,334 |
| 2024-10-18 | 7.720 | 7.840 | 7.600 | 7.780 | 7.780 | 7,479,067 |
| 2024-10-17 | 7.870 | 7.900 | 7.660 | 7.670 | 7.670 | 6,362,889 |
| 2024-10-16 | 7.740 | 7.880 | 7.720 | 7.860 | 7.860 | 6,130,050 |
| 2024-10-15 | 7.900 | 7.910 | 7.720 | 7.750 | 7.750 | 4,914,900 |
| 2024-10-14 | 7.820 | 7.960 | 7.770 | 7.910 | 7.910 | 6,109,569 |
| 2024-10-11 | 8.040 | 8.100 | 7.700 | 7.770 | 7.770 | 9,566,498 |
| 2024-10-10 | 8.020 | 8.290 | 7.850 | 8.070 | 8.070 | 9,898,553 |
| 2024-10-09 | 8.690 | 8.690 | 7.940 | 7.960 | 7.960 | 15,857,739 |
| 2024-10-08 | 9.080 | 9.080 | 8.320 | 8.730 | 8.730 | 24,821,797 |
| 2024-09-30 | 7.950 | 8.310 | 7.810 | 8.280 | 8.280 | 19,931,660 |
| 2024-09-27 | 7.700 | 7.720 | 7.530 | 7.700 | 7.700 | 7,349,000 |
| 2024-09-26 | 7.290 | 7.480 | 7.210 | 7.480 | 7.480 | 7,788,902 |
| 2024-09-25 | 7.300 | 7.440 | 7.230 | 7.250 | 7.250 | 7,296,902 |
| 2024-09-24 | 7.080 | 7.250 | 7.080 | 7.240 | 7.240 | 5,730,803 |
| 2024-09-23 | 7.060 | 7.100 | 7.030 | 7.080 | 7.080 | 2,280,904 |
| 2024-09-20 | 7.080 | 7.080 | 6.980 | 7.060 | 7.060 | 3,299,240 |
| 2024-09-19 | 6.880 | 7.080 | 6.880 | 7.020 | 7.020 | 4,132,104 |
| 2024-09-18 | 6.910 | 6.920 | 6.760 | 6.900 | 6.900 | 3,035,300 |
| 2024-09-13 | 6.790 | 6.930 | 6.780 | 6.920 | 6.920 | 3,476,870 |
| 2024-09-12 | 6.850 | 6.900 | 6.810 | 6.810 | 6.810 | 2,172,700 |
| 2024-09-11 | 6.770 | 7.000 | 6.730 | 6.830 | 6.830 | 3,617,801 |
| 2024-09-10 | 6.830 | 6.840 | 6.690 | 6.820 | 6.820 | 3,062,625 |
| 2024-09-09 | 6.750 | 6.830 | 6.720 | 6.780 | 6.780 | 2,142,400 |
| 2024-09-06 | 6.840 | 6.880 | 6.770 | 6.780 | 6.780 | 2,696,920 |
| 2024-09-05 | 6.810 | 6.900 | 6.810 | 6.840 | 6.840 | 2,457,401 |
| 2024-09-04 | 6.890 | 6.930 | 6.810 | 6.810 | 6.810 | 2,950,300 |
| 2024-09-03 | 6.930 | 6.980 | 6.890 | 6.940 | 6.940 | 3,278,970 |
| 2024-09-02 | 6.980 | 7.040 | 6.920 | 6.930 | 6.930 | 3,960,400 |
| 2024-08-30 | 6.960 | 7.110 | 6.920 | 7.020 | 7.020 | 6,786,181 |
| 2024-08-29 | 6.850 | 6.970 | 6.800 | 6.960 | 6.960 | 6,926,101 |
| 2024-08-28 | 7.220 | 7.220 | 6.870 | 6.900 | 6.900 | 13,507,971 |
| 2024-08-27 | 7.180 | 7.390 | 6.980 | 7.340 | 7.340 | 19,642,605 |
| 2024-08-26 | 6.950 | 7.170 | 6.890 | 7.110 | 7.110 | 11,918,371 |
| 2024-08-23 | 6.700 | 6.760 | 6.640 | 6.720 | 6.720 | 2,910,800 |
| 2024-08-22 | 6.780 | 6.860 | 6.690 | 6.700 | 6.700 | 2,754,903 |
| 2024-08-21 | 6.760 | 6.790 | 6.680 | 6.770 | 6.770 | 2,624,234 |
| 2024-08-20 | 6.870 | 6.890 | 6.730 | 6.760 | 6.760 | 3,231,841 |
| 2024-08-19 | 6.930 | 6.990 | 6.860 | 6.870 | 6.870 | 2,927,540 |
| 2024-08-16 | 7.080 | 7.090 | 6.920 | 6.920 | 6.920 | 3,819,688 |
| 2024-08-15 | 7.180 | 7.200 | 6.900 | 7.080 | 7.080 | 8,264,627 |
| 2024-08-14 | 7.050 | 7.090 | 6.990 | 7.000 | 7.000 | 2,329,000 |
| 2024-08-13 | 6.970 | 7.060 | 6.930 | 7.020 | 7.020 | 2,579,466 |
| 2024-08-12 | 7.080 | 7.120 | 6.970 | 7.000 | 7.000 | 2,773,979 |
| 2024-08-09 | 7.080 | 7.170 | 7.020 | 7.070 | 7.070 | 4,109,200 |
| 2024-08-08 | 7.140 | 7.250 | 7.090 | 7.200 | 7.200 | 3,609,236 |
| 2024-08-07 | 7.200 | 7.230 | 7.130 | 7.150 | 7.150 | 2,948,200 |
| 2024-08-06 | 7.100 | 7.280 | 7.100 | 7.200 | 7.200 | 4,136,779 |
| 2024-08-05 | 7.260 | 7.320 | 7.080 | 7.090 | 7.090 | 5,515,262 |
| 2024-08-02 | 7.300 | 7.470 | 7.230 | 7.260 | 7.260 | 7,986,561 |
| 2024-08-01 | 7.300 | 7.430 | 7.290 | 7.320 | 7.320 | 7,714,484 |
| 2024-07-31 | 7.760 | 7.840 | 7.200 | 7.340 | 7.340 | 14,479,036 |
| 2024-07-30 | 6.990 | 7.410 | 6.920 | 7.390 | 7.390 | 10,095,015 |
| 2024-07-29 | 6.870 | 7.050 | 6.780 | 6.970 | 6.970 | 6,138,570 |
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.