Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.020	12.210	11.650	11.750	11.750	13,650,960
2023-11-01	12.210	12.220	11.700	12.120	12.120	10,647,040
2023-10-31	12.390	12.500	12.100	12.220	12.220	13,206,850
2023-10-30	12.320	12.600	12.030	12.540	12.540	18,007,090
2023-10-27	12.500	12.550	12.030	12.330	12.330	19,491,770
2023-10-26	12.600	13.170	12.270	12.650	12.650	26,905,859
2023-10-25	12.710	12.930	12.500	12.690	12.690	25,788,850
2023-10-24	13.220	13.380	12.560	12.760	12.760	38,232,090
2023-10-23	11.660	13.220	11.660	13.220	13.220	32,081,891
2023-10-20	12.950	13.130	12.020	12.020	12.020	31,601,260
2023-10-19	13.090	13.990	12.680	13.350	13.350	44,817,660
2023-10-18	12.920	13.190	12.500	13.190	13.190	32,547,410
2023-10-17	12.550	13.500	12.310	13.070	13.070	39,010,406
2023-10-16	12.800	12.970	12.380	12.530	12.530	27,894,811
2023-10-13	12.250	13.400	12.220	12.970	12.970	47,245,680
2023-10-12	12.370	13.200	12.370	12.640	12.640	41,010,910
2023-10-11	13.660	13.660	12.300	12.610	12.610	60,400,621
2023-10-10	11.600	12.860	11.600	12.860	12.860	30,422,260
2023-10-09	11.630	11.980	11.610	11.690	11.690	22,300,711
2023-09-28	11.420	11.500	11.230	11.460	11.460	16,913,609
2023-09-27	11.650	11.700	11.270	11.390	11.390	17,494,061
2023-09-26	11.850	12.000	11.650	11.740	11.740	20,852,490
2023-09-25	11.800	12.250	11.770	12.050	12.050	37,534,160
2023-09-22	12.000	12.270	11.620	12.000	12.000	52,644,848
2023-09-21	10.620	11.750	10.580	11.750	11.750	12,051,450
2023-09-20	11.080	11.080	10.650	10.680	10.680	14,755,230
2023-09-19	11.310	11.430	11.000	11.100	11.100	20,148,180
2023-09-18	10.980	11.820	10.980	11.540	11.540	32,766,109
2023-09-15	12.440	12.440	11.340	11.370	11.370	46,708,879
2023-09-14	11.420	11.840	11.420	11.840	11.840	7,065,209
2023-09-13	10.910	10.970	10.620	10.760	10.760	4,762,225
2023-09-12	10.920	11.030	10.900	10.970	10.970	2,735,850
2023-09-11	11.030	11.090	10.860	10.980	10.980	4,116,068
2023-09-08	10.800	11.020	10.700	10.960	10.960	4,416,820
2023-09-07	10.950	11.090	10.800	10.810	10.810	5,037,243
2023-09-06	10.780	11.000	10.720	10.980	10.980	4,823,819
2023-09-05	10.780	10.970	10.750	10.840	10.840	4,562,275
2023-09-04	10.660	10.790	10.580	10.790	10.790	3,276,300
2023-09-01	10.730	10.820	10.580	10.660	10.660	3,594,600
2023-08-31	10.750	10.800	10.620	10.730	10.730	3,930,177
2023-08-30	10.490	10.920	10.490	10.770	10.770	7,358,492
2023-08-29	9.950	10.530	9.930	10.490	10.490	7,721,867
2023-08-28	10.330	10.430	9.940	9.970	9.970	6,738,294
2023-08-25	10.330	10.330	9.800	9.860	9.860	6,760,125
2023-08-24	10.380	10.590	10.100	10.310	10.310	3,715,207
2023-08-23	10.500	10.640	10.340	10.380	10.380	5,064,824
2023-08-22	10.340	10.510	10.210	10.500	10.500	5,124,960
2023-08-21	10.220	10.490	10.220	10.280	10.280	2,674,517
2023-08-18	10.580	10.580	10.240	10.250	10.250	3,544,567
2023-08-17	10.170	10.520	10.100	10.520	10.520	5,039,505
2023-08-16	10.340	10.450	10.160	10.210	10.210	2,693,700
2023-08-15	10.480	10.580	10.280	10.400	10.400	2,867,000
2023-08-14	10.240	10.450	10.110	10.450	10.450	3,088,675
2023-08-11	10.490	10.590	10.380	10.380	10.380	3,536,250
2023-08-10	10.590	10.630	10.400	10.490	10.490	3,153,079
2023-08-09	10.770	10.770	10.520	10.540	10.540	3,592,700
2023-08-08	10.760	10.900	10.670	10.720	10.720	3,344,800
2023-08-07	10.830	10.920	10.710	10.760	10.760	4,519,597
2023-08-04	10.610	10.900	10.600	10.830	10.830	5,965,975
2023-08-03	10.640	10.870	10.580	10.630	10.630	5,235,281

← NewerPage 13 of 21 · 1,212 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.