I-TEK ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	92.810	100.00	92.200	93.480	93.480	5,014,130
2026-01-20	90.100	96.630	88.160	93.300	93.300	6,083,048
2026-01-19	85.000	91.880	85.000	91.250	91.250	5,796,654
2026-01-16	71.980	79.780	71.500	76.980	76.980	4,482,857
2026-01-15	69.200	69.450	66.830	69.030	69.030	1,090,606
2026-01-14	68.810	71.500	68.330	70.140	70.140	2,246,593
2026-01-13	70.520	73.370	68.000	69.560	69.560	1,551,368
2026-01-12	67.820	71.480	65.060	70.390	70.390	1,992,234
2026-01-09	66.610	67.180	65.910	65.940	65.940	1,182,990
2026-01-08	66.850	67.180	65.500	67.180	67.180	1,018,046
2026-01-07	65.310	68.740	63.600	66.820	66.820	1,184,661
2026-01-06	63.820	64.840	63.200	64.230	64.230	730,467
2026-01-05	61.900	63.860	61.900	63.440	63.440	645,866
2025-12-31	61.480	62.450	60.640	61.810	61.810	583,176
2025-12-30	60.250	61.590	60.250	60.680	60.680	559,798
2025-12-29	61.470	61.910	59.710	60.250	60.250	722,647
2025-12-26	62.700	63.200	61.100	61.440	61.440	712,117
2025-12-25	61.230	63.500	61.000	62.780	62.780	679,039
2025-12-24	59.800	61.480	59.540	61.260	61.260	512,165
2025-12-23	59.600	60.980	59.600	59.900	59.900	397,442
2025-12-22	58.870	60.420	58.870	59.900	59.900	408,237
2025-12-19	58.300	59.330	58.300	59.000	59.000	308,891
2025-12-18	58.650	59.300	58.140	58.200	58.200	316,601
2025-12-17	57.660	59.170	57.240	59.080	59.080	489,569
2025-12-16	58.870	59.400	57.130	57.470	57.470	413,017
2025-12-15	58.580	59.560	58.320	58.590	58.590	320,653
2025-12-12	58.770	59.380	57.610	59.140	59.140	612,804
2025-12-11	59.910	60.250	58.680	58.700	58.700	645,276
2025-12-10	61.100	62.470	59.080	59.890	59.890	754,542
2025-12-09	60.880	63.350	60.880	61.740	61.740	796,832
2025-12-08	60.260	61.150	60.140	60.690	60.690	585,460
2025-12-05	59.810	60.830	58.860	60.830	60.830	361,166
2025-12-04	59.520	60.270	58.810	59.670	59.670	321,378
2025-12-03	60.380	61.180	59.500	59.890	59.890	757,955
2025-12-02	60.610	60.890	59.500	59.940	59.940	353,270
2025-12-01	61.610	61.610	59.780	60.610	60.610	517,080
2025-11-28	60.660	62.500	60.280	61.390	61.390	688,378
2025-11-27	60.510	61.800	60.510	60.660	60.660	476,091
2025-11-26	61.250	61.550	60.350	60.700	60.700	614,177
2025-11-25	62.000	62.790	60.810	61.210	61.210	841,804
2025-11-24	61.420	62.360	60.330	61.700	61.700	816,912
2025-11-21	63.030	64.530	61.000	61.050	61.050	471,503
2025-11-20	65.010	65.910	63.300	63.410	63.410	293,066
2025-11-19	63.980	66.840	62.980	65.010	65.010	1,147,550
2025-11-18	64.100	64.780	63.000	63.300	63.300	659,602
2025-11-17	66.510	67.770	63.010	64.360	64.360	1,244,261
2025-11-14	67.600	68.100	67.030	67.110	67.110	289,192
2025-11-13	67.550	68.360	66.710	68.010	68.010	604,741
2025-11-12	66.670	68.140	65.800	67.550	67.550	615,496
2025-11-11	67.700	71.090	66.400	67.300	67.300	1,288,013
2025-11-10	67.550	68.990	65.800	67.430	67.430	981,255
2025-11-07	67.790	67.960	66.060	66.100	66.100	512,129
2025-11-06	68.280	69.000	67.500	68.670	68.470	453,168
2025-11-05	66.600	69.210	65.490	68.730	68.530	1,080,527
2025-11-04	68.990	69.250	65.270	66.020	65.828	1,269,213
2025-11-03	71.010	71.980	67.040	68.980	68.779	1,955,653
2025-10-31	76.300	76.300	71.010	72.050	71.840	1,378,900
2025-10-30	77.500	79.980	76.500	77.500	77.274	738,987
2025-10-29	77.930	77.930	75.000	77.200	76.975	760,345
2025-10-28	78.690	78.690	74.800	76.990	76.766	688,057

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-07	0.1429 CNY
2024-07-05	0.1429 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.