Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.000	20.900	18.740	20.770	20.770	9,520,875
2026-10-22	21.500	21.640	20.500	20.500	20.500	5,540,985
2026-10-21	21.990	22.300	21.400	21.470	21.470	4,569,550
2026-10-20	20.910	22.050	20.790	21.730	21.730	6,375,992
2026-10-19	21.110	21.460	20.300	21.020	21.020	6,543,668
2026-10-16	22.000	22.290	21.210	21.420	21.420	6,456,800
2026-10-15	21.800	22.450	21.230	21.380	21.380	7,017,430
2026-10-14	23.370	23.600	22.600	22.600	22.600	4,850,571
2026-10-13	23.120	23.800	21.900	23.440	23.440	7,967,057
2026-10-12	24.190	24.390	23.410	23.550	23.550	5,396,012
2026-10-09	24.440	24.640	22.700	24.380	24.380	9,082,832
2026-10-08	25.950	26.180	24.360	24.650	24.650	7,008,441
2026-09-30	27.000	27.020	25.920	25.940	25.940	7,459,941
2026-09-29	25.910	27.100	25.710	26.610	26.610	9,650,351
2026-09-28	28.990	28.990	26.240	26.240	26.240	11,387,741
2026-09-24	30.310	30.500	29.100	29.160	29.160	6,986,724
2026-09-23	31.340	31.450	30.440	30.600	30.600	7,079,207
2026-09-22	32.010	32.170	31.200	31.300	31.300	12,369,630
2026-09-21	31.770	32.590	31.510	31.730	31.730	15,451,737
2026-09-18	32.220	32.680	31.140	31.770	31.770	23,859,100
2026-09-17	29.410	32.540	29.210	32.540	32.540	23,834,652
2026-09-16	27.490	29.860	27.490	29.580	29.580	10,590,286
2026-09-15	27.770	28.300	27.500	27.550	27.550	4,612,900
2026-09-14	27.770	28.340	27.230	28.040	28.040	5,612,165
2026-09-11	28.310	28.690	27.270	28.180	28.180	6,573,586
2026-09-10	28.760	29.440	28.160	28.820	28.820	7,110,627
2026-09-09	29.670	30.680	28.820	29.050	29.050	9,128,700
2026-09-08	30.290	30.660	29.470	29.600	29.600	8,595,247
2026-09-07	28.460	30.540	28.460	30.090	30.090	15,335,955
2026-09-04	29.070	30.280	28.250	28.450	28.450	19,810,123
2026-09-03	29.350	32.230	29.290	29.930	29.930	22,653,244
2026-09-02	28.990	29.630	28.620	29.300	29.300	6,008,003
2026-09-01	30.870	30.870	29.080	29.280	29.280	7,886,390
2026-08-31	29.180	30.970	29.100	30.630	30.630	7,005,829
2026-08-28	30.000	30.770	29.660	29.700	29.700	5,963,800
2026-08-27	29.500	30.530	29.300	30.180	30.180	6,316,569
2026-08-26	29.430	30.500	28.510	29.500	29.500	5,507,750
2026-08-25	29.000	29.870	28.160	29.500	29.500	6,025,600
2026-08-24	30.230	30.530	28.630	29.420	29.420	7,010,647
2026-08-21	29.880	31.140	29.300	30.250	30.250	8,359,739
2026-08-20	29.450	30.230	28.880	29.890	29.890	10,564,764
2026-08-19	31.900	31.900	29.100	29.120	29.120	8,850,404
2026-08-18	32.380	32.560	31.100	32.330	32.330	9,457,709
2026-08-17	31.930	32.390	31.330	32.370	32.370	7,424,060
2026-08-14	31.510	32.100	30.750	31.710	31.710	7,076,860
2026-08-13	32.220	32.850	31.480	31.480	31.480	9,265,711
2026-08-12	31.270	32.470	30.950	32.020	32.020	10,555,350
2026-08-11	31.220	31.740	30.520	31.000	31.000	10,353,575
2026-08-10	30.360	31.500	30.280	31.200	31.200	12,828,490
2026-08-07	29.190	30.490	28.890	30.350	30.350	15,253,271
2026-08-06	27.310	29.470	27.150	29.180	29.180	19,353,244
2026-08-05	26.850	27.980	25.200	27.840	27.840	21,219,645
2026-08-04	25.090	26.810	25.090	26.810	26.810	4,900,060
2026-08-03	24.150	25.100	24.040	24.370	24.370	9,515,221
2026-07-31	24.670	25.450	24.030	24.330	24.330	10,569,797
2026-07-30	25.310	25.560	23.030	23.520	23.520	11,428,038
2026-07-29	26.270	26.650	24.650	25.500	25.500	9,561,857
2026-07-28	27.540	28.010	26.460	26.600	26.600	7,703,854
2026-07-27	26.800	28.260	26.610	27.700	27.700	7,464,152
2026-07-24	27.230	27.940	26.600	26.940	26.940	6,171,550

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-28	0.0500 CNY
2019-04-01	0.2000 CNY

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