Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.110	7.300	7.080	7.210	7.210	2,514,510
2022-05-11	7.240	7.380	7.120	7.120	7.120	3,695,387
2022-05-10	7.220	7.390	7.220	7.320	7.320	2,564,750
2022-05-09	7.000	7.440	7.000	7.330	7.330	3,602,250
2022-05-06	6.790	7.120	6.680	7.000	7.000	3,589,319
2022-05-05	6.880	7.040	6.660	6.960	6.960	3,700,987
2022-04-29	6.400	7.020	6.380	6.870	6.870	5,106,397
2022-04-28	6.720	6.730	6.320	6.420	6.420	5,305,622
2022-04-27	6.700	6.700	6.180	6.700	6.700	5,537,541
2022-04-26	7.230	7.350	6.520	6.630	6.630	7,883,889
2022-04-25	7.950	7.950	7.230	7.230	7.230	7,323,788
2022-04-22	8.500	8.500	7.960	8.030	8.030	4,618,801
2022-04-21	8.700	8.800	8.250	8.350	8.350	5,011,984
2022-04-20	9.030	9.030	8.680	8.730	8.730	4,074,400
2022-04-19	8.640	8.980	8.510	8.940	8.940	6,341,385
2022-04-18	8.440	8.600	8.280	8.530	8.530	4,534,950
2022-04-15	8.710	8.800	8.260	8.390	8.390	6,473,846
2022-04-14	8.670	8.830	8.630	8.650	8.650	4,200,936
2022-04-13	9.250	9.300	8.650	8.670	8.670	8,684,537
2022-04-12	9.200	9.390	9.010	9.390	9.390	7,669,122
2022-04-11	9.450	9.550	9.110	9.210	9.210	9,420,325
2022-04-08	9.470	9.920	9.130	9.670	9.670	18,376,311
2022-04-07	9.190	10.010	9.070	9.460	9.460	24,172,199
2022-04-06	9.060	9.300	9.010	9.100	9.100	9,650,695
2022-04-01	9.740	9.780	9.000	9.030	9.030	14,866,960
2022-03-31	10.690	10.690	9.530	9.550	9.550	16,610,561
2022-03-30	10.090	10.530	9.680	10.100	10.100	25,243,051
2022-03-29	9.300	10.340	9.140	10.280	10.280	31,365,730
2022-03-28	9.020	9.650	8.840	9.400	9.400	11,807,530
2022-03-25	9.060	9.400	8.950	9.080	9.080	10,534,440
2022-03-24	9.500	10.120	9.090	9.250	9.250	21,490,779
2022-03-23	8.780	9.680	8.780	9.680	9.680	18,958,141
2022-03-22	8.760	9.490	8.700	8.800	8.800	6,803,616
2022-03-21	8.340	9.130	8.260	8.850	8.850	8,704,225
2022-03-18	8.110	8.450	8.080	8.300	8.300	3,466,542
2022-03-17	8.160	8.200	8.070	8.110	8.110	3,016,637
2022-03-16	7.800	8.130	7.730	8.080	8.080	4,452,359
2022-03-15	8.080	8.200	7.760	7.760	7.760	3,331,000
2022-03-14	8.340	8.500	8.130	8.140	8.140	2,490,725
2022-03-11	8.320	8.500	8.140	8.470	8.470	3,459,021
2022-03-10	8.680	8.690	8.400	8.420	8.420	3,391,619
2022-03-09	8.690	8.760	8.120	8.490	8.490	4,047,586
2022-03-08	8.740	8.780	8.460	8.540	8.540	3,477,637
2022-03-07	8.880	8.920	8.670	8.790	8.790	3,075,243
2022-03-04	9.000	9.020	8.790	8.800	8.800	3,457,550
2022-03-03	9.280	9.280	8.990	9.030	9.030	3,912,800
2022-03-02	9.150	9.300	8.970	9.040	9.040	5,458,193
2022-03-01	8.830	9.060	8.830	8.980	8.980	2,545,606
2022-02-28	8.980	9.050	8.700	8.890	8.890	3,382,002
2022-02-25	8.980	9.260	8.920	9.050	9.050	4,788,100
2022-02-24	9.200	9.260	8.800	8.930	8.930	7,804,566
2022-02-23	9.360	9.400	9.080	9.260	9.260	7,006,802
2022-02-22	9.220	9.520	9.160	9.360	9.360	9,880,730
2022-02-21	9.100	9.380	9.050	9.330	9.330	8,532,287
2022-02-18	9.070	9.310	8.960	9.220	9.220	9,534,233
2022-02-17	9.400	9.460	9.070	9.120	9.120	12,090,380
2022-02-16	9.980	10.000	9.310	9.340	9.340	21,824,850
2022-02-15	9.510	10.790	9.460	10.080	10.080	33,463,961
2022-02-14	8.610	9.810	8.610	9.810	9.810	14,698,900
2022-02-11	9.020	9.500	8.780	8.920	8.920	12,604,910

← NewerPage 19 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.