Suzhou Shijia Science & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.240 | 8.290 | 8.020 | 8.030 | 8.030 | 13,689,100 |
| 2024-07-29 | 8.060 | 8.310 | 7.990 | 8.300 | 8.300 | 17,463,070 |
| 2024-07-26 | 7.980 | 8.130 | 7.920 | 8.090 | 8.090 | 16,768,420 |
| 2024-07-25 | 8.120 | 8.360 | 7.870 | 8.130 | 8.130 | 26,538,070 |
| 2024-07-24 | 7.360 | 8.180 | 7.360 | 8.180 | 8.180 | 12,011,870 |
| 2024-07-23 | 7.470 | 7.920 | 7.440 | 7.440 | 7.440 | 6,887,600 |
| 2024-07-22 | 7.350 | 7.580 | 7.330 | 7.500 | 7.500 | 5,422,989 |
| 2024-07-19 | 7.330 | 7.460 | 7.280 | 7.360 | 7.360 | 4,517,700 |
| 2024-07-18 | 7.450 | 7.470 | 7.200 | 7.360 | 7.360 | 6,255,550 |
| 2024-07-17 | 7.810 | 7.840 | 7.500 | 7.500 | 7.500 | 8,759,325 |
| 2024-07-16 | 7.750 | 7.960 | 7.700 | 7.840 | 7.840 | 12,559,960 |
| 2024-07-15 | 7.900 | 8.290 | 7.550 | 7.940 | 7.940 | 18,917,051 |
| 2024-07-12 | 7.730 | 7.770 | 7.500 | 7.540 | 7.540 | 4,072,200 |
| 2024-07-11 | 7.440 | 7.670 | 7.360 | 7.670 | 7.670 | 6,781,066 |
| 2024-07-10 | 7.460 | 7.470 | 7.260 | 7.260 | 7.260 | 3,796,900 |
| 2024-07-09 | 7.270 | 7.490 | 7.080 | 7.450 | 7.450 | 5,771,350 |
| 2024-07-08 | 7.550 | 7.570 | 7.250 | 7.300 | 7.300 | 4,057,175 |
| 2024-07-05 | 7.450 | 7.570 | 7.260 | 7.560 | 7.560 | 4,247,350 |
| 2024-07-04 | 7.780 | 7.820 | 7.400 | 7.420 | 7.420 | 5,790,775 |
| 2024-07-03 | 7.930 | 7.930 | 7.740 | 7.740 | 7.740 | 3,373,800 |
| 2024-07-02 | 7.810 | 8.010 | 7.810 | 7.890 | 7.890 | 4,110,266 |
| 2024-07-01 | 7.970 | 7.980 | 7.690 | 7.870 | 7.870 | 4,978,041 |
| 2024-06-28 | 7.860 | 8.100 | 7.780 | 7.950 | 7.950 | 4,465,066 |
| 2024-06-27 | 8.030 | 8.120 | 7.850 | 7.860 | 7.860 | 4,670,300 |
| 2024-06-26 | 7.590 | 8.050 | 7.480 | 8.020 | 8.020 | 6,086,266 |
| 2024-06-25 | 7.750 | 7.800 | 7.560 | 7.640 | 7.640 | 4,984,025 |
| 2024-06-24 | 7.950 | 8.010 | 7.630 | 7.650 | 7.650 | 7,881,156 |
| 2024-06-21 | 7.920 | 8.330 | 7.740 | 8.130 | 8.130 | 10,220,100 |
| 2024-06-20 | 8.280 | 8.350 | 7.950 | 7.970 | 7.970 | 6,239,000 |
| 2024-06-19 | 8.310 | 8.400 | 8.250 | 8.250 | 8.250 | 5,013,900 |
| 2024-06-18 | 8.050 | 8.390 | 8.020 | 8.300 | 8.300 | 6,147,950 |
| 2024-06-17 | 8.100 | 8.210 | 8.030 | 8.050 | 8.050 | 4,678,268 |
| 2024-06-14 | 8.050 | 8.200 | 7.820 | 8.150 | 8.150 | 6,407,526 |
| 2024-06-13 | 7.990 | 8.080 | 7.900 | 7.990 | 7.990 | 5,164,168 |
| 2024-06-12 | 7.760 | 8.040 | 7.660 | 8.010 | 8.010 | 8,215,518 |
| 2024-06-11 | 7.650 | 7.720 | 7.450 | 7.670 | 7.670 | 5,311,102 |
| 2024-06-07 | 7.630 | 7.740 | 7.480 | 7.670 | 7.670 | 7,863,011 |
| 2024-06-06 | 7.880 | 8.040 | 7.270 | 7.420 | 7.420 | 12,900,300 |
| 2024-06-05 | 8.000 | 8.120 | 7.820 | 7.830 | 7.830 | 8,312,435 |
| 2024-06-04 | 8.430 | 8.450 | 8.000 | 8.110 | 8.110 | 11,164,300 |
| 2024-06-03 | 8.600 | 8.870 | 8.430 | 8.490 | 8.490 | 10,447,950 |
| 2024-05-31 | 8.350 | 8.640 | 8.330 | 8.590 | 8.590 | 6,404,250 |
| 2024-05-30 | 8.460 | 8.520 | 8.300 | 8.360 | 8.360 | 4,414,800 |
| 2024-05-29 | 8.430 | 8.620 | 8.430 | 8.520 | 8.520 | 5,189,150 |
| 2024-05-28 | 8.600 | 8.710 | 8.450 | 8.510 | 8.510 | 5,514,725 |
| 2024-05-27 | 8.700 | 8.760 | 8.390 | 8.640 | 8.640 | 8,489,300 |
| 2024-05-24 | 8.790 | 8.880 | 8.620 | 8.680 | 8.680 | 7,697,250 |
| 2024-05-23 | 9.100 | 9.100 | 8.750 | 8.820 | 8.820 | 10,602,430 |
| 2024-05-22 | 9.050 | 9.150 | 8.970 | 9.120 | 9.120 | 7,185,157 |
| 2024-05-21 | 9.130 | 9.190 | 9.010 | 9.040 | 9.040 | 7,743,058 |
| 2024-05-20 | 9.220 | 9.270 | 9.100 | 9.170 | 9.170 | 11,331,550 |
| 2024-05-17 | 9.390 | 9.460 | 9.200 | 9.290 | 9.290 | 19,401,250 |
| 2024-05-16 | 8.950 | 9.770 | 8.880 | 9.550 | 9.550 | 30,745,340 |
| 2024-05-15 | 8.900 | 9.080 | 8.740 | 8.890 | 8.890 | 9,427,386 |
| 2024-05-14 | 8.700 | 8.930 | 8.700 | 8.860 | 8.860 | 7,435,753 |
| 2024-05-13 | 8.910 | 8.910 | 8.580 | 8.680 | 8.680 | 8,676,411 |
| 2024-05-10 | 9.140 | 9.220 | 8.940 | 8.970 | 8.970 | 9,331,936 |
| 2024-05-09 | 9.050 | 9.250 | 9.030 | 9.140 | 9.140 | 10,750,300 |
| 2024-05-08 | 9.120 | 9.210 | 8.960 | 9.020 | 9.020 | 9,751,351 |
| 2024-05-07 | 8.980 | 9.260 | 8.910 | 9.180 | 9.180 | 15,396,710 |
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.