Suzhou Shijia Science & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.010 | 9.060 | 8.880 | 8.930 | 8.930 | 10,611,460 |
| 2024-04-30 | 9.150 | 9.300 | 8.780 | 8.840 | 8.840 | 17,412,820 |
| 2024-04-29 | 9.000 | 9.220 | 8.940 | 9.170 | 9.170 | 15,015,570 |
| 2024-04-26 | 8.800 | 9.190 | 8.700 | 9.060 | 9.060 | 19,544,090 |
| 2024-04-25 | 8.560 | 8.920 | 8.560 | 8.900 | 8.900 | 16,802,420 |
| 2024-04-24 | 8.250 | 8.720 | 8.230 | 8.650 | 8.650 | 16,304,310 |
| 2024-04-23 | 8.050 | 8.320 | 8.050 | 8.210 | 8.210 | 13,007,440 |
| 2024-04-22 | 8.490 | 8.540 | 8.160 | 8.230 | 8.230 | 15,977,920 |
| 2024-04-19 | 8.630 | 8.770 | 8.520 | 8.550 | 8.550 | 19,496,689 |
| 2024-04-18 | 8.860 | 9.260 | 8.520 | 8.800 | 8.800 | 29,419,490 |
| 2024-04-17 | 8.280 | 8.900 | 8.280 | 8.880 | 8.880 | 29,534,160 |
| 2024-04-16 | 8.750 | 8.850 | 8.310 | 8.310 | 8.310 | 29,967,730 |
| 2024-04-15 | 9.700 | 9.770 | 9.230 | 9.230 | 9.230 | 30,411,070 |
| 2024-04-12 | 10.370 | 10.980 | 10.250 | 10.250 | 10.250 | 59,521,273 |
| 2024-04-11 | 12.790 | 13.930 | 11.390 | 11.390 | 11.390 | 77,546,273 |
| 2024-04-10 | 12.410 | 13.300 | 12.380 | 12.660 | 12.660 | 56,908,008 |
| 2024-04-09 | 16.810 | 16.810 | 13.750 | 13.750 | 13.750 | 11,430,870 |
| 2024-04-08 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 4,461,802 |
| 2024-04-03 | 13.890 | 13.890 | 13.890 | 13.890 | 13.890 | 10,326,730 |
| 2024-04-02 | 12.140 | 12.630 | 11.970 | 12.630 | 12.630 | 10,495,030 |
| 2024-04-01 | 10.560 | 11.480 | 10.560 | 11.480 | 11.480 | 20,533,420 |
| 2024-03-29 | 9.700 | 10.440 | 9.700 | 10.440 | 10.440 | 31,116,740 |
| 2024-03-28 | 9.130 | 9.610 | 9.130 | 9.490 | 9.490 | 8,713,424 |
| 2024-03-27 | 9.750 | 9.830 | 9.100 | 9.140 | 9.140 | 9,409,700 |
| 2024-03-26 | 9.550 | 9.960 | 9.530 | 9.730 | 9.730 | 8,955,752 |
| 2024-03-25 | 9.800 | 10.050 | 9.570 | 9.640 | 9.640 | 10,318,960 |
| 2024-03-22 | 10.040 | 10.050 | 9.830 | 9.910 | 9.910 | 9,169,550 |
| 2024-03-21 | 9.950 | 10.050 | 9.810 | 9.990 | 9.990 | 11,047,310 |
| 2024-03-20 | 9.820 | 10.050 | 9.710 | 9.960 | 9.960 | 13,872,290 |
| 2024-03-19 | 9.590 | 10.100 | 9.480 | 9.960 | 9.960 | 20,955,869 |
| 2024-03-18 | 9.450 | 9.590 | 9.370 | 9.590 | 9.590 | 11,607,050 |
| 2024-03-15 | 9.250 | 9.420 | 9.150 | 9.400 | 9.400 | 9,543,707 |
| 2024-03-14 | 9.530 | 9.530 | 9.100 | 9.300 | 9.300 | 12,353,000 |
| 2024-03-13 | 9.580 | 9.630 | 9.400 | 9.460 | 9.460 | 15,917,870 |
| 2024-03-12 | 10.000 | 10.180 | 9.460 | 9.630 | 9.630 | 28,636,561 |
| 2024-03-11 | 8.950 | 9.980 | 8.840 | 9.980 | 9.980 | 16,080,170 |
| 2024-03-08 | 8.720 | 9.140 | 8.690 | 9.070 | 9.070 | 11,046,300 |
| 2024-03-07 | 8.860 | 9.030 | 8.670 | 8.750 | 8.750 | 7,165,810 |
| 2024-03-06 | 8.600 | 9.050 | 8.560 | 8.850 | 8.850 | 8,053,396 |
| 2024-03-05 | 8.840 | 8.890 | 8.590 | 8.670 | 8.670 | 7,773,354 |
| 2024-03-04 | 8.840 | 9.000 | 8.690 | 8.930 | 8.930 | 9,469,789 |
| 2024-03-01 | 8.700 | 9.000 | 8.680 | 8.840 | 8.840 | 9,962,091 |
| 2024-02-29 | 8.020 | 8.790 | 7.920 | 8.710 | 8.710 | 13,745,480 |
| 2024-02-28 | 9.350 | 9.880 | 8.400 | 8.400 | 8.400 | 21,005,900 |
| 2024-02-27 | 8.810 | 9.340 | 8.630 | 9.330 | 9.330 | 14,149,810 |
| 2024-02-26 | 8.670 | 8.870 | 8.360 | 8.640 | 8.640 | 12,675,050 |
| 2024-02-23 | 7.990 | 8.510 | 7.970 | 8.490 | 8.490 | 11,976,100 |
| 2024-02-22 | 7.630 | 8.080 | 7.630 | 8.000 | 8.000 | 8,382,279 |
| 2024-02-21 | 7.190 | 7.850 | 7.030 | 7.530 | 7.530 | 10,106,040 |
| 2024-02-20 | 7.270 | 7.280 | 6.990 | 7.220 | 7.220 | 9,115,977 |
| 2024-02-19 | 6.700 | 7.130 | 6.580 | 7.130 | 7.130 | 11,859,020 |
| 2024-02-08 | 5.800 | 6.480 | 5.400 | 6.480 | 6.480 | 14,522,120 |
| 2024-02-07 | 6.670 | 6.790 | 5.890 | 5.890 | 5.890 | 13,676,070 |
| 2024-02-06 | 6.560 | 6.990 | 6.520 | 6.540 | 6.540 | 13,804,040 |
| 2024-02-05 | 8.040 | 8.040 | 7.240 | 7.240 | 7.240 | 5,288,500 |
| 2024-02-02 | 8.530 | 8.740 | 7.690 | 8.040 | 8.040 | 8,074,334 |
| 2024-02-01 | 8.760 | 8.760 | 8.280 | 8.530 | 8.530 | 5,517,927 |
| 2024-01-31 | 9.200 | 9.310 | 8.580 | 8.580 | 8.580 | 6,646,821 |
| 2024-01-30 | 9.650 | 9.750 | 9.350 | 9.360 | 9.360 | 2,957,951 |
| 2024-01-29 | 10.120 | 10.180 | 9.720 | 9.750 | 9.750 | 4,088,936 |
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.