Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.640	10.750	10.610	10.680	10.680	2,780,800
2023-08-01	10.650	10.740	10.480	10.680	10.680	4,290,900
2023-07-31	10.520	10.660	10.460	10.650	10.650	3,892,000
2023-07-28	10.460	10.590	10.430	10.540	10.540	3,657,750
2023-07-27	10.690	10.740	10.460	10.510	10.510	4,706,528
2023-07-26	11.060	11.070	10.650	10.690	10.690	8,044,178
2023-07-25	11.000	11.090	10.960	11.050	11.050	5,166,100
2023-07-24	10.960	11.170	10.900	11.000	11.000	5,999,600
2023-07-21	11.000	11.150	10.800	10.900	10.900	5,332,529
2023-07-20	11.230	11.270	10.950	10.980	10.980	6,479,800
2023-07-19	11.230	11.420	11.200	11.240	11.240	5,600,944
2023-07-18	11.480	11.500	11.200	11.240	11.240	6,368,984
2023-07-17	11.620	11.620	11.410	11.490	11.490	5,652,528
2023-07-14	11.600	11.840	11.520	11.660	11.660	7,692,165
2023-07-13	11.460	11.650	11.340	11.560	11.560	7,636,287
2023-07-12	11.790	11.850	11.360	11.370	11.370	12,247,690
2023-07-11	11.960	12.000	11.620	11.770	11.770	10,714,110
2023-07-10	12.070	12.190	11.890	11.940	11.940	8,027,467
2023-07-07	12.130	12.230	11.890	12.090	12.090	10,960,260
2023-07-06	12.110	12.330	12.110	12.200	12.200	14,756,770
2023-07-05	12.460	12.490	12.030	12.100	12.100	22,443,840
2023-07-04	12.200	12.650	12.050	12.600	12.600	32,662,010
2023-07-03	12.030	12.400	11.910	12.250	12.250	28,981,600
2023-06-30	12.040	12.600	11.880	12.170	12.170	39,872,980
2023-06-29	12.260	12.660	11.880	12.280	12.280	52,298,281
2023-06-28	11.310	11.790	11.310	11.790	11.790	6,434,950
2023-06-27	10.600	10.820	10.430	10.720	10.720	5,226,208
2023-06-26	10.900	11.050	10.460	10.510	10.510	7,440,950
2023-06-21	11.250	11.250	10.940	10.960	10.960	7,050,075
2023-06-20	11.430	11.480	11.230	11.250	11.250	8,187,508
2023-06-19	11.350	11.580	11.350	11.490	11.490	6,840,283
2023-06-16	11.230	11.470	11.120	11.400	11.400	6,473,850
2023-06-15	11.250	11.530	11.190	11.270	11.270	7,150,486
2023-06-14	11.330	11.330	11.120	11.250	11.250	6,002,456
2023-06-13	11.290	11.440	11.150	11.250	11.250	7,825,500
2023-06-12	10.800	11.340	10.780	11.250	11.250	11,161,450
2023-06-09	10.750	10.870	10.650	10.860	10.860	4,891,800
2023-06-08	10.910	10.950	10.670	10.750	10.750	5,093,375
2023-06-07	10.730	11.020	10.660	10.960	10.960	6,193,414
2023-06-06	11.050	11.100	10.720	10.740	10.740	7,381,512
2023-06-05	10.900	11.230	10.850	11.080	11.080	10,608,070
2023-06-02	10.870	10.930	10.760	10.870	10.870	6,258,613
2023-06-01	11.010	11.010	10.750	10.870	10.870	8,608,303
2023-05-31	10.810	11.040	10.760	11.010	11.010	7,259,300
2023-05-30	10.600	10.880	10.510	10.880	10.880	6,966,811
2023-05-29	10.620	10.800	10.530	10.660	10.660	5,836,200
2023-05-26	10.520	10.670	10.440	10.620	10.620	5,609,859
2023-05-25	10.670	10.830	10.400	10.580	10.580	7,330,350
2023-05-24	10.460	10.790	10.450	10.720	10.720	7,141,179
2023-05-23	10.820	10.880	10.450	10.560	10.560	10,904,390
2023-05-22	11.050	11.400	10.730	10.810	10.810	19,987,551
2023-05-19	10.460	10.710	10.380	10.650	10.650	9,179,437
2023-05-18	10.330	10.620	10.310	10.560	10.560	10,512,340
2023-05-17	9.930	10.320	9.930	10.320	10.320	8,725,800
2023-05-16	10.090	10.180	9.940	9.960	9.960	4,521,440
2023-05-15	9.910	10.120	9.830	10.110	10.110	6,460,762
2023-05-12	10.150	10.200	9.930	9.940	9.940	6,090,664
2023-05-11	10.100	10.150	9.990	10.140	10.140	5,422,318
2023-05-10	9.990	10.260	9.990	10.130	10.130	7,052,331
2023-05-09	10.240	10.260	9.990	9.990	9.990	8,427,027

← NewerPage 14 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.