Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.300	28.330	27.200	27.550	27.550	7,833,500
2026-07-22	27.730	28.360	26.910	27.360	27.360	10,094,322
2026-07-21	26.130	27.900	23.170	27.850	27.850	16,403,439
2026-07-20	28.020	28.790	25.360	25.740	25.740	15,409,127
2026-07-17	30.370	30.480	27.500	27.640	27.640	10,299,135
2026-07-16	31.500	32.090	30.370	30.560	30.560	7,782,088
2026-07-15	32.510	33.830	31.810	32.100	32.100	9,339,600
2026-07-14	31.050	32.620	29.850	32.380	32.380	11,261,907
2026-07-13	32.990	35.000	30.900	31.060	31.060	11,003,000
2026-07-10	33.920	34.710	33.510	33.510	33.510	10,527,234
2026-07-09	32.630	33.850	30.900	33.650	33.650	10,665,571
2026-07-08	34.180	34.180	32.250	32.590	32.590	8,249,541
2026-07-07	34.580	35.000	33.260	33.710	33.710	9,043,085
2026-07-06	37.980	37.980	34.500	34.920	34.920	11,002,985
2026-07-03	37.140	39.280	36.820	36.880	36.880	10,153,048
2026-07-02	38.500	39.860	37.300	37.380	37.380	11,203,049
2026-07-01	41.300	41.800	38.550	38.860	38.860	13,117,550
2026-06-30	37.750	41.490	37.500	40.780	40.780	17,259,031
2026-06-29	38.280	39.710	36.680	37.780	37.780	12,876,430
2026-06-26	40.000	43.300	38.310	38.600	38.600	19,513,090
2026-06-25	40.230	42.890	38.310	40.150	40.150	18,335,240
2026-06-24	39.490	40.390	38.180	39.340	39.340	9,981,435
2026-06-23	40.350	41.500	38.940	39.820	39.820	10,079,184
2026-06-22	41.760	42.850	38.910	40.350	40.350	14,018,014
2026-06-18	42.550	42.870	41.390	41.760	41.760	8,627,653
2026-06-17	41.500	43.690	41.000	42.630	42.630	10,958,390
2026-06-16	41.630	43.500	40.780	42.240	42.240	10,461,340
2026-06-15	39.340	41.950	39.180	41.630	41.630	10,710,450
2026-06-12	40.860	41.180	38.880	38.930	38.930	9,821,579
2026-06-11	42.000	42.620	39.650	40.030	40.030	10,429,920
2026-06-10	41.030	42.600	39.320	41.500	41.500	14,748,580
2026-06-09	41.990	42.280	40.930	41.810	41.810	9,758,068
2026-06-08	41.500	42.930	40.250	41.360	41.360	13,216,399
2026-06-05	45.480	47.200	43.600	44.000	44.000	15,018,660
2026-06-04	48.000	48.960	45.620	45.810	45.810	17,269,881
2026-06-03	46.850	50.600	45.520	49.220	49.220	21,138,051
2026-06-02	46.070	47.180	45.260	46.000	46.000	10,299,480
2026-06-01	47.960	48.800	45.720	45.750	45.750	9,434,619
2026-05-29	50.300	51.760	47.650	48.030	48.030	13,008,880
2026-05-28	49.800	50.770	48.200	49.950	49.950	12,232,440
2026-05-27	52.700	54.740	49.330	49.760	49.760	16,516,100
2026-05-26	54.540	54.540	50.900	53.010	53.010	16,864,029
2026-05-25	50.370	54.600	48.000	53.730	53.730	24,895,680
2026-05-22	52.000	53.000	49.410	49.820	49.820	20,049,859
2026-05-21	55.860	57.000	52.260	52.580	52.580	37,118,961
2026-05-20	50.510	53.250	50.400	53.250	53.250	13,522,320
2026-05-19	45.460	48.700	43.850	48.410	48.410	16,374,090
2026-05-18	46.260	46.830	45.290	45.760	45.760	10,774,050
2026-05-15	50.750	50.990	46.000	46.530	46.530	21,999,510
2026-05-14	53.580	53.600	50.660	50.750	50.750	19,562,801
2026-05-13	58.150	59.410	53.490	53.930	53.930	31,462,980
2026-05-12	59.420	59.920	57.580	59.430	59.430	16,847,170
2026-05-11	59.800	60.000	56.500	59.380	59.380	19,706,619
2026-05-08	56.570	59.660	56.000	58.800	58.800	21,928,439
2026-05-07	54.260	59.490	52.900	58.170	58.170	27,231,750
2026-05-06	55.760	57.280	53.720	54.080	54.080	16,734,020
2026-04-30	55.010	56.860	54.620	55.070	55.070	9,812,039
2026-04-29	53.320	56.280	52.780	54.760	54.760	14,045,420
2026-04-28	56.650	57.540	52.910	53.810	53.810	17,721,961
2026-04-27	57.740	59.780	56.850	57.260	57.260	15,857,810

← NewerPage 2 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.