Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.710	9.780	9.360	9.500	9.500	10,317,950
2022-08-04	9.680	9.700	9.440	9.620	9.620	8,907,312
2022-08-03	9.750	9.880	9.430	9.460	9.460	14,779,130
2022-08-02	10.230	10.230	9.460	9.500	9.500	19,710,189
2022-08-01	10.200	10.390	10.100	10.360	10.360	16,317,690
2022-07-29	10.430	10.740	10.260	10.400	10.400	19,557,359
2022-07-28	10.450	10.740	10.300	10.520	10.520	24,139,830
2022-07-27	10.230	10.520	10.180	10.500	10.500	27,062,619
2022-07-26	10.400	10.410	10.100	10.280	10.280	23,413,670
2022-07-25	10.840	10.990	10.260	10.400	10.400	34,129,520
2022-07-22	11.620	11.880	10.810	10.820	10.820	47,745,102
2022-07-21	12.470	13.080	11.930	12.000	12.000	56,882,551
2022-07-20	13.550	15.000	12.890	12.890	12.890	67,086,148
2022-07-19	13.880	14.320	13.660	14.320	14.320	53,685,641
2022-07-18	12.000	13.020	11.840	13.020	13.020	54,778,793
2022-07-15	11.840	11.840	11.840	11.840	11.840	8,520,591
2022-07-14	9.290	10.760	8.960	10.760	10.760	21,173,561
2022-07-13	9.500	9.780	8.720	9.780	9.780	25,502,211
2022-07-12	8.190	8.890	8.000	8.890	8.890	7,011,021
2022-07-11	8.130	8.200	8.000	8.080	8.080	2,317,900
2022-07-08	8.190	8.220	8.020	8.110	8.110	3,768,150
2022-07-07	7.940	8.310	7.880	8.240	8.240	4,992,577
2022-07-06	7.790	7.950	7.740	7.940	7.940	2,931,675
2022-07-05	7.990	8.060	7.760	7.840	7.840	2,852,691
2022-07-04	8.100	8.110	7.910	7.990	7.990	5,782,696
2022-07-01	7.780	8.330	7.700	8.160	8.160	7,071,055
2022-06-30	7.770	7.930	7.720	7.760	7.760	3,311,550
2022-06-29	7.830	7.940	7.740	7.810	7.810	3,038,300
2022-06-28	7.670	7.870	7.580	7.870	7.870	3,149,107
2022-06-27	7.790	7.860	7.610	7.650	7.650	2,908,865
2022-06-24	7.540	7.870	7.500	7.750	7.750	4,234,965
2022-06-23	7.420	7.510	7.340	7.500	7.500	2,027,847
2022-06-22	7.640	7.640	7.380	7.400	7.400	2,092,506
2022-06-21	7.560	7.650	7.430	7.570	7.570	3,036,112
2022-06-20	7.400	7.500	7.360	7.500	7.500	2,783,475
2022-06-17	7.440	7.510	7.240	7.300	7.300	3,176,200
2022-06-16	7.310	7.520	7.280	7.470	7.470	2,788,074
2022-06-15	7.270	7.450	7.250	7.300	7.300	2,532,352
2022-06-14	7.420	7.420	7.070	7.280	7.280	2,952,800
2022-06-13	7.400	7.500	7.300	7.380	7.380	2,103,901
2022-06-10	7.320	7.470	7.270	7.370	7.370	1,708,200
2022-06-09	7.520	7.520	7.280	7.340	7.340	1,903,451
2022-06-08	7.550	7.580	7.340	7.500	7.500	2,503,548
2022-06-07	7.690	7.700	7.430	7.550	7.550	2,569,987
2022-06-06	7.620	7.860	7.610	7.700	7.700	2,714,418
2022-06-02	7.470	7.620	7.370	7.560	7.560	2,514,625
2022-06-01	7.350	7.550	7.330	7.450	7.450	2,023,585
2022-05-31	7.320	7.410	7.190	7.400	7.400	1,919,500
2022-05-30	7.310	7.350	7.200	7.280	7.280	2,015,184
2022-05-27	7.370	7.420	7.230	7.300	7.300	1,706,650
2022-05-26	7.300	7.490	7.140	7.410	7.410	3,072,950
2022-05-25	7.100	7.330	7.050	7.300	7.300	2,563,006
2022-05-24	7.330	7.490	7.050	7.050	7.050	3,894,450
2022-05-23	7.350	7.360	7.240	7.350	7.350	1,811,775
2022-05-20	7.220	7.330	7.190	7.270	7.270	2,074,313
2022-05-19	7.180	7.230	7.100	7.190	7.190	1,856,141
2022-05-18	7.160	7.330	7.030	7.250	7.250	2,726,528
2022-05-17	7.340	7.340	7.030	7.100	7.100	1,801,479
2022-05-16	7.260	7.370	7.160	7.220	7.220	2,074,100
2022-05-13	7.220	7.290	7.130	7.250	7.250	2,002,337

← NewerPage 18 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.