Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.070	10.280	10.060	10.120	10.120	3,550,670
2024-01-25	9.640	10.140	9.550	10.120	10.120	5,450,170
2024-01-24	9.580	9.780	9.260	9.640	9.640	4,825,370
2024-01-23	9.510	9.730	9.410	9.550	9.550	4,321,822
2024-01-22	10.220	10.260	9.490	9.610	9.610	5,625,500
2024-01-19	10.320	10.590	10.200	10.200	10.200	5,236,051
2024-01-18	10.300	10.440	10.070	10.340	10.340	5,048,116
2024-01-17	10.620	10.640	10.350	10.360	10.360	3,583,200
2024-01-16	10.800	10.860	10.460	10.620	10.620	5,391,068
2024-01-15	10.850	10.950	10.760	10.820	10.820	2,445,450
2024-01-12	11.000	11.090	10.900	10.930	10.930	2,650,700
2024-01-11	10.780	11.080	10.670	11.040	11.040	4,172,042
2024-01-10	10.950	11.000	10.660	10.720	10.720	3,587,100
2024-01-09	10.900	11.110	10.870	11.040	11.040	3,747,400
2024-01-08	10.970	11.020	10.800	10.820	10.820	4,271,300
2024-01-05	11.300	11.360	10.970	11.040	11.040	4,443,800
2024-01-04	11.450	11.480	11.270	11.330	11.330	4,394,500
2024-01-03	11.300	11.450	11.220	11.360	11.360	4,505,654
2024-01-02	11.320	11.430	11.240	11.350	11.350	4,394,550
2023-12-29	10.970	11.320	10.930	11.310	11.310	5,685,100
2023-12-28	10.800	11.080	10.710	11.020	11.020	5,655,350
2023-12-27	10.600	10.850	10.600	10.820	10.820	4,788,922
2023-12-26	10.910	10.930	10.520	10.600	10.600	5,280,261
2023-12-25	10.980	11.050	10.760	10.830	10.830	5,922,711
2023-12-22	11.300	11.340	10.980	11.000	11.000	5,610,275
2023-12-21	11.140	11.300	10.930	11.300	11.300	6,028,186
2023-12-20	11.340	11.400	11.200	11.210	11.210	4,761,967
2023-12-19	11.210	11.330	11.120	11.320	11.320	4,649,739
2023-12-18	11.380	11.510	11.210	11.260	11.260	6,503,351
2023-12-15	11.770	11.820	11.410	11.420	11.420	9,561,178
2023-12-14	11.750	11.990	11.750	11.770	11.770	7,325,341
2023-12-13	11.910	11.970	11.710	11.710	11.710	7,474,400
2023-12-12	11.880	12.030	11.750	12.020	12.020	8,545,288
2023-12-11	11.710	11.920	11.570	11.910	11.910	9,938,729
2023-12-08	11.710	11.950	11.650	11.820	11.820	12,331,920
2023-12-07	12.010	12.230	11.680	11.750	11.750	18,399,619
2023-12-06	12.620	12.640	12.050	12.100	12.100	20,554,619
2023-12-05	13.680	13.680	12.660	12.720	12.720	24,649,949
2023-12-04	13.790	13.900	13.420	13.650	13.650	21,280,170
2023-12-01	14.070	14.630	13.800	13.990	13.990	30,191,150
2023-11-30	13.820	14.230	13.340	13.500	13.500	28,035,221
2023-11-29	13.500	14.960	13.410	14.100	14.100	35,810,359
2023-11-28	13.090	14.330	13.020	13.870	13.870	37,972,230
2023-11-27	12.900	13.310	12.800	13.030	13.030	18,321,480
2023-11-24	13.140	13.770	13.020	13.110	13.110	34,294,230
2023-11-23	12.640	13.820	12.500	13.080	13.080	26,340,199
2023-11-22	12.770	12.870	12.560	12.570	12.570	11,040,590
2023-11-21	13.160	13.270	12.800	12.840	12.840	14,727,660
2023-11-20	12.820	13.480	12.760	13.080	13.080	24,002,539
2023-11-17	12.510	13.200	12.400	12.830	12.830	20,050,939
2023-11-16	12.650	12.800	12.450	12.470	12.470	14,993,840
2023-11-15	12.540	12.720	12.490	12.560	12.560	16,020,900
2023-11-14	12.190	12.820	12.100	12.560	12.560	22,335,961
2023-11-13	12.000	12.200	12.000	12.190	12.190	9,868,955
2023-11-10	11.850	12.060	11.780	12.000	12.000	7,804,503
2023-11-09	12.130	12.250	11.820	11.870	11.870	11,024,790
2023-11-08	12.290	12.300	12.020	12.140	12.140	11,474,300
2023-11-07	12.150	12.280	12.010	12.250	12.250	13,061,980
2023-11-06	11.810	12.170	11.800	12.140	12.140	10,821,870
2023-11-03	11.720	11.890	11.670	11.860	11.860	10,134,740

← NewerPage 12 of 21 · 1,220 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.