Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.950	9.100	8.900	9.090	9.090	14,959,100
2022-11-04	8.950	9.010	8.810	8.950	8.950	14,100,180
2022-11-03	8.890	8.960	8.740	8.800	8.800	14,505,810
2022-11-02	8.830	9.070	8.710	9.010	9.010	21,090,820
2022-11-01	8.700	8.850	8.550	8.850	8.850	17,283,830
2022-10-31	8.670	8.820	8.500	8.750	8.750	18,721,119
2022-10-28	9.530	9.530	8.640	8.660	8.660	30,710,320
2022-10-27	9.500	9.680	9.400	9.600	9.600	30,470,689
2022-10-26	9.780	9.960	9.400	9.740	9.740	51,083,832
2022-10-25	10.440	10.730	10.440	10.440	10.440	38,164,289
2022-10-24	12.050	12.780	11.600	11.600	11.600	52,233,059
2022-10-21	11.000	12.890	11.000	12.890	12.890	61,636,539
2022-10-20	11.300	11.720	11.000	11.720	11.720	70,830,703
2022-10-19	10.650	10.650	10.650	10.650	10.650	3,825,961
2022-10-18	8.800	9.680	8.650	9.680	9.680	19,914,881
2022-10-17	8.490	8.810	8.480	8.800	8.800	6,227,564
2022-10-14	8.570	8.680	8.490	8.620	8.620	7,141,643
2022-10-13	8.380	9.010	8.300	8.610	8.610	10,590,310
2022-10-12	7.970	8.350	7.900	8.350	8.350	4,348,850
2022-10-11	7.870	7.980	7.790	7.970	7.970	2,144,040
2022-10-10	8.060	8.110	7.790	7.820	7.820	3,006,550
2022-09-30	8.060	8.180	7.960	8.060	8.060	2,657,421
2022-09-29	8.350	8.450	8.040	8.090	8.090	3,454,750
2022-09-28	8.600	8.650	8.260	8.260	8.260	3,903,550
2022-09-27	8.360	8.690	8.330	8.600	8.600	4,409,001
2022-09-26	8.580	8.660	8.310	8.360	8.360	5,185,691
2022-09-23	9.120	9.180	8.670	8.680	8.680	6,542,723
2022-09-22	8.900	9.180	8.900	9.090	9.090	5,785,850
2022-09-21	9.030	9.060	8.840	8.970	8.970	3,931,526
2022-09-20	8.840	9.050	8.750	8.980	8.980	6,273,746
2022-09-19	8.570	8.760	8.410	8.740	8.740	5,343,500
2022-09-16	8.780	8.850	8.600	8.610	8.610	3,813,144
2022-09-15	9.190	9.190	8.710	8.780	8.780	5,634,051
2022-09-14	9.030	9.250	8.990	9.110	9.110	5,405,346
2022-09-13	9.080	9.420	8.980	9.230	9.230	8,187,404
2022-09-09	8.950	9.100	8.740	9.020	9.020	5,790,370
2022-09-08	9.120	9.180	8.930	8.930	8.930	4,220,815
2022-09-07	9.050	9.230	8.970	9.090	9.090	5,382,320
2022-09-06	9.020	9.060	8.910	9.050	9.050	4,320,175
2022-09-05	9.020	9.090	8.910	8.960	8.960	3,794,075
2022-09-02	8.700	9.130	8.700	9.020	9.020	7,282,550
2022-09-01	8.750	8.910	8.690	8.770	8.770	4,334,377
2022-08-31	9.180	9.200	8.770	8.780	8.780	6,699,400
2022-08-30	9.150	9.300	9.010	9.140	9.140	4,800,407
2022-08-29	8.920	9.300	8.850	9.250	9.250	4,631,175
2022-08-26	9.140	9.330	9.110	9.120	9.120	5,052,773
2022-08-25	9.430	9.460	8.980	9.140	9.140	8,341,294
2022-08-24	9.890	9.940	9.300	9.340	9.340	10,864,060
2022-08-23	9.510	10.050	9.460	9.840	9.840	14,724,260
2022-08-22	9.500	9.720	9.430	9.520	9.520	8,219,205
2022-08-19	10.010	10.170	9.600	9.610	9.610	19,073,680
2022-08-18	9.970	10.450	9.760	10.180	10.180	27,945,730
2022-08-17	9.790	9.950	9.620	9.840	9.840	15,233,660
2022-08-16	9.560	9.740	9.460	9.730	9.730	11,154,060
2022-08-15	9.310	9.570	9.260	9.560	9.560	9,225,900
2022-08-12	9.380	9.630	9.350	9.370	9.370	8,744,719
2022-08-11	9.430	9.620	9.410	9.450	9.450	8,596,599
2022-08-10	9.400	9.520	9.310	9.400	9.400	7,613,275
2022-08-09	9.670	9.750	9.400	9.460	9.460	9,434,495
2022-08-08	9.560	9.670	9.400	9.660	9.660	8,348,085

← NewerPage 17 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.