Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.350	10.370	10.130	10.310	10.310	6,953,213
2023-05-05	10.550	10.560	10.180	10.250	10.250	9,234,452
2023-05-04	10.550	10.860	10.420	10.560	10.560	8,454,826
2023-04-28	10.150	10.700	10.150	10.610	10.610	10,383,970
2023-04-27	10.270	10.390	10.090	10.180	10.180	8,456,150
2023-04-26	10.130	10.620	10.020	10.300	10.300	10,873,440
2023-04-25	10.460	10.670	10.100	10.240	10.240	13,693,220
2023-04-24	11.200	11.200	10.450	10.560	10.560	22,936,180
2023-04-21	11.260	12.080	11.110	11.610	11.610	29,318,689
2023-04-20	11.380	11.750	11.250	11.340	11.340	21,473,461
2023-04-19	11.130	11.280	10.960	10.980	10.980	9,870,975
2023-04-18	10.900	11.100	10.730	11.030	11.030	8,583,737
2023-04-17	11.110	11.150	10.840	10.910	10.910	8,358,854
2023-04-14	11.010	11.220	10.900	11.120	11.120	9,220,940
2023-04-13	11.450	11.450	10.990	11.010	11.010	13,910,570
2023-04-12	11.220	11.530	11.140	11.480	11.480	13,010,640
2023-04-11	11.310	11.420	11.140	11.320	11.320	12,291,090
2023-04-10	11.920	11.990	11.300	11.360	11.360	22,670,900
2023-04-07	12.510	12.550	11.900	11.920	11.920	28,552,439
2023-04-06	12.670	13.500	12.600	12.760	12.760	36,858,992
2023-04-04	12.430	12.820	12.300	12.670	12.670	30,308,381
2023-04-03	12.300	12.600	12.120	12.590	12.590	26,343,561
2023-03-31	12.280	12.360	12.010	12.300	12.300	23,530,820
2023-03-30	12.210	12.770	12.050	12.550	12.550	37,751,340
2023-03-29	11.880	12.080	11.780	12.010	12.010	17,401,480
2023-03-28	12.310	12.430	11.900	12.000	12.000	22,592,449
2023-03-27	12.500	12.770	12.280	12.290	12.290	23,283,891
2023-03-24	12.890	12.890	12.450	12.610	12.610	30,428,410
2023-03-23	12.500	12.980	12.400	12.880	12.880	37,006,672
2023-03-22	12.500	12.800	12.440	12.610	12.610	25,772,900
2023-03-21	12.350	12.800	12.260	12.620	12.620	33,439,469
2023-03-20	13.000	13.080	12.230	12.290	12.290	42,005,000
2023-03-17	13.600	13.680	12.970	13.020	13.020	49,580,406
2023-03-16	13.550	14.500	13.420	13.620	13.620	53,802,113
2023-03-15	13.610	14.110	12.900	14.110	14.110	60,513,840
2023-03-14	13.730	14.690	13.300	13.420	13.420	69,975,516
2023-03-13	12.550	13.880	12.550	13.590	13.590	57,109,367
2023-03-10	13.500	14.140	13.500	13.500	13.500	50,680,648
2023-03-09	13.520	15.400	13.230	15.000	15.000	95,193,594
2023-03-08	12.730	14.000	12.120	14.000	14.000	68,776,828
2023-03-07	12.730	12.730	11.440	12.730	12.730	69,456,758
2023-03-06	10.620	11.570	10.600	11.570	11.570	22,349,631
2023-03-03	10.600	10.760	10.400	10.520	10.520	22,271,740
2023-03-02	10.230	10.810	10.200	10.770	10.770	34,599,340
2023-03-01	10.000	10.200	9.970	10.170	10.170	11,607,970
2023-02-28	9.900	9.990	9.800	9.990	9.990	8,042,226
2023-02-27	9.890	9.950	9.750	9.770	9.770	5,779,636
2023-02-24	9.950	10.010	9.830	9.940	9.940	6,085,452
2023-02-23	10.070	10.100	9.850	9.930	9.930	9,533,075
2023-02-22	9.950	10.140	9.930	10.070	10.070	9,319,968
2023-02-21	10.090	10.250	10.000	10.160	10.160	12,488,220
2023-02-20	10.100	10.110	9.880	10.090	10.090	16,438,260
2023-02-17	10.620	10.780	10.150	10.150	10.150	24,247,750
2023-02-16	10.850	10.990	10.410	10.630	10.630	31,821,490
2023-02-15	11.390	11.390	10.920	11.000	11.000	51,961,719
2023-02-14	10.400	11.400	10.280	11.400	11.400	22,941,980
2023-02-13	10.250	10.440	10.100	10.360	10.360	14,129,960
2023-02-10	10.440	10.590	10.080	10.300	10.300	20,080,311
2023-02-09	10.180	10.470	10.110	10.460	10.460	15,005,160
2023-02-08	10.010	10.620	9.970	10.190	10.190	18,909,160

← NewerPage 15 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.