Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.920	10.140	9.850	10.060	10.060	10,342,400
2023-02-06	9.880	10.050	9.800	9.940	9.940	8,652,950
2023-02-03	9.760	9.930	9.710	9.900	9.900	9,848,550
2023-02-02	9.840	9.950	9.780	9.800	9.800	10,453,300
2023-02-01	9.820	9.880	9.640	9.850	9.850	10,688,510
2023-01-31	9.600	9.860	9.500	9.810	9.810	13,161,620
2023-01-30	9.580	9.680	9.500	9.640	9.640	10,328,750
2023-01-20	9.220	9.490	9.200	9.430	9.430	8,506,957
2023-01-19	9.280	9.310	9.190	9.200	9.200	5,779,750
2023-01-18	9.040	9.360	9.030	9.350	9.350	8,231,900
2023-01-17	9.150	9.270	9.030	9.080	9.080	5,765,036
2023-01-16	9.170	9.270	9.130	9.180	9.180	5,718,917
2023-01-13	9.380	9.530	9.130	9.170	9.170	9,022,500
2023-01-12	9.240	9.580	9.140	9.380	9.380	11,554,440
2023-01-11	9.060	9.330	9.060	9.300	9.300	8,889,650
2023-01-10	9.070	9.170	9.000	9.140	9.140	4,798,641
2023-01-09	9.190	9.250	9.060	9.100	9.100	6,167,500
2023-01-06	9.280	9.400	9.090	9.190	9.190	8,065,184
2023-01-05	9.110	9.290	9.050	9.280	9.280	7,738,773
2023-01-04	9.130	9.290	9.070	9.190	9.190	10,338,430
2023-01-03	8.680	9.310	8.610	9.090	9.090	12,557,860
2022-12-30	8.590	8.750	8.500	8.670	8.670	5,340,048
2022-12-29	8.700	8.820	8.570	8.580	8.580	6,327,378
2022-12-28	8.930	8.970	8.750	8.770	8.770	6,089,550
2022-12-27	8.980	9.050	8.840	9.000	9.000	7,513,520
2022-12-26	8.780	8.990	8.730	8.990	8.990	8,069,915
2022-12-23	8.730	8.860	8.630	8.750	8.750	6,212,435
2022-12-22	8.870	8.940	8.700	8.730	8.730	6,341,894
2022-12-21	9.050	9.080	8.760	8.840	8.840	8,284,131
2022-12-20	8.970	9.100	8.950	9.050	9.050	6,676,181
2022-12-19	9.250	9.360	8.950	8.990	8.990	10,136,990
2022-12-16	9.500	9.560	9.250	9.290	9.290	12,722,940
2022-12-15	9.460	9.670	9.380	9.590	9.590	11,800,040
2022-12-14	9.860	9.890	9.470	9.510	9.510	16,207,850
2022-12-13	9.900	10.020	9.750	9.830	9.830	15,204,720
2022-12-12	10.180	10.260	9.970	10.030	10.030	15,366,230
2022-12-09	10.210	10.270	9.960	10.230	10.230	22,755,529
2022-12-08	10.800	10.800	10.240	10.280	10.280	39,310,230
2022-12-07	9.800	10.870	9.640	10.870	10.870	44,178,480
2022-12-06	10.090	10.150	9.730	9.880	9.880	23,819,461
2022-12-05	10.500	10.770	9.850	9.940	9.940	50,397,031
2022-12-02	9.310	10.220	9.270	10.220	10.220	19,802,471
2022-12-01	9.210	9.350	9.140	9.290	9.290	13,571,810
2022-11-30	9.120	9.230	9.000	9.200	9.200	11,355,800
2022-11-29	8.980	9.210	8.980	9.120	9.120	9,615,916
2022-11-28	8.750	9.130	8.750	8.930	8.930	8,539,976
2022-11-25	9.350	9.370	9.000	9.000	9.000	15,127,170
2022-11-24	9.060	9.350	8.980	9.230	9.230	19,264,381
2022-11-23	8.970	9.070	8.700	8.990	8.990	10,203,450
2022-11-22	9.080	9.160	8.930	9.010	9.010	8,373,482
2022-11-21	8.840	9.110	8.840	9.090	9.090	8,815,641
2022-11-18	9.080	9.140	8.900	8.920	8.920	9,117,250
2022-11-17	9.010	9.110	8.950	9.080	9.080	8,838,043
2022-11-16	8.990	9.090	8.920	9.080	9.080	11,425,630
2022-11-15	8.780	9.020	8.610	8.990	8.990	11,721,480
2022-11-14	8.730	8.970	8.690	8.790	8.790	11,549,780
2022-11-11	9.100	9.160	8.910	8.910	8.910	14,198,550
2022-11-10	9.010	9.140	8.920	8.930	8.930	15,945,000
2022-11-09	9.290	9.470	9.120	9.160	9.160	27,198,119
2022-11-08	9.030	9.280	8.890	9.240	9.240	17,649,801

← NewerPage 16 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.