Suzhou Shijia Science & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 9.500 | 9.890 | 8.780 | 8.920 | 8.920 | 17,296,180 |
| 2022-02-09 | 8.220 | 9.040 | 8.100 | 9.040 | 9.040 | 8,768,289 |
| 2022-02-08 | 8.220 | 8.280 | 8.140 | 8.220 | 8.220 | 3,163,502 |
| 2022-02-07 | 8.350 | 8.530 | 8.030 | 8.210 | 8.210 | 5,660,225 |
| 2022-01-28 | 7.810 | 8.490 | 7.810 | 8.350 | 8.350 | 7,882,030 |
| 2022-01-27 | 8.200 | 8.650 | 7.640 | 7.750 | 7.750 | 8,590,594 |
| 2022-01-26 | 7.270 | 8.020 | 7.270 | 8.020 | 8.020 | 6,202,867 |
| 2022-01-25 | 7.820 | 8.080 | 7.290 | 7.290 | 7.290 | 5,118,710 |
| 2022-01-24 | 8.250 | 8.340 | 8.020 | 8.080 | 8.080 | 1,529,950 |
| 2022-01-21 | 8.170 | 8.340 | 8.120 | 8.250 | 8.250 | 1,494,275 |
| 2022-01-20 | 8.540 | 8.580 | 8.180 | 8.210 | 8.210 | 3,359,799 |
| 2022-01-19 | 8.430 | 8.570 | 8.400 | 8.540 | 8.540 | 3,203,862 |
| 2022-01-18 | 8.610 | 8.670 | 8.360 | 8.400 | 8.400 | 3,251,250 |
| 2022-01-17 | 8.460 | 8.640 | 8.460 | 8.620 | 8.620 | 2,484,985 |
| 2022-01-14 | 8.600 | 8.660 | 8.430 | 8.450 | 8.450 | 2,252,500 |
| 2022-01-13 | 8.600 | 8.650 | 8.530 | 8.600 | 8.600 | 2,778,760 |
| 2022-01-12 | 8.350 | 8.660 | 8.350 | 8.600 | 8.600 | 5,159,575 |
| 2022-01-11 | 8.330 | 8.520 | 8.330 | 8.370 | 8.370 | 2,620,025 |
| 2022-01-10 | 8.290 | 8.370 | 8.120 | 8.330 | 8.330 | 2,341,471 |
| 2022-01-07 | 8.440 | 8.500 | 8.250 | 8.260 | 8.260 | 2,063,771 |
| 2022-01-06 | 8.300 | 8.460 | 8.240 | 8.440 | 8.440 | 2,599,748 |
| 2022-01-05 | 8.400 | 8.520 | 8.240 | 8.310 | 8.310 | 1,922,437 |
| 2022-01-04 | 8.240 | 8.430 | 8.230 | 8.400 | 8.400 | 3,667,268 |
| 2021-12-31 | 8.200 | 8.300 | 8.080 | 8.240 | 8.240 | 2,780,220 |
| 2021-12-30 | 8.150 | 8.200 | 8.110 | 8.130 | 8.130 | 1,517,900 |
| 2021-12-29 | 8.150 | 8.180 | 8.060 | 8.160 | 8.160 | 1,227,206 |
| 2021-12-28 | 7.940 | 8.200 | 7.940 | 8.150 | 8.150 | 1,932,132 |
| 2021-12-27 | 7.890 | 7.980 | 7.780 | 7.940 | 7.940 | 1,580,056 |
| 2021-12-24 | 8.130 | 8.190 | 7.890 | 7.900 | 7.900 | 3,015,925 |
| 2021-12-23 | 8.260 | 8.300 | 8.110 | 8.130 | 8.130 | 1,987,050 |
| 2021-12-22 | 8.290 | 8.340 | 8.200 | 8.270 | 8.270 | 2,396,082 |
| 2021-12-21 | 8.160 | 8.250 | 8.120 | 8.250 | 8.250 | 2,342,282 |
| 2021-12-20 | 8.110 | 8.240 | 8.070 | 8.120 | 8.120 | 1,569,273 |
| 2021-12-17 | 8.190 | 8.220 | 8.090 | 8.110 | 8.110 | 2,100,707 |
| 2021-12-16 | 8.130 | 8.170 | 8.070 | 8.140 | 8.140 | 1,368,227 |
| 2021-12-15 | 8.140 | 8.190 | 8.090 | 8.110 | 8.110 | 1,375,400 |
| 2021-12-14 | 8.190 | 8.250 | 8.090 | 8.130 | 8.130 | 2,258,999 |
| 2021-12-13 | 8.100 | 8.250 | 7.990 | 8.190 | 8.190 | 3,795,194 |
| 2021-12-10 | 8.020 | 8.100 | 8.000 | 8.010 | 8.010 | 1,772,600 |
| 2021-12-09 | 8.100 | 8.140 | 8.020 | 8.070 | 8.070 | 1,463,275 |
| 2021-12-08 | 8.050 | 8.100 | 7.990 | 8.080 | 8.080 | 1,433,825 |
| 2021-12-07 | 8.070 | 8.140 | 8.020 | 8.070 | 8.070 | 1,559,650 |
| 2021-12-06 | 8.350 | 8.650 | 7.990 | 8.030 | 8.030 | 3,735,357 |
| 2021-12-03 | 8.310 | 8.380 | 8.220 | 8.250 | 8.250 | 1,580,625 |
| 2021-12-02 | 8.350 | 8.450 | 8.250 | 8.250 | 8.250 | 1,834,725 |
| 2021-12-01 | 8.110 | 8.440 | 8.110 | 8.420 | 8.420 | 3,118,182 |
| 2021-11-30 | 8.040 | 8.310 | 8.040 | 8.190 | 8.190 | 2,383,668 |
| 2021-11-29 | 8.190 | 8.190 | 8.010 | 8.040 | 8.040 | 2,041,900 |
| 2021-11-26 | 8.550 | 8.730 | 8.200 | 8.220 | 8.220 | 4,043,286 |
| 2021-11-25 | 8.450 | 8.700 | 8.450 | 8.550 | 8.550 | 2,531,503 |
| 2021-11-24 | 8.410 | 8.530 | 8.340 | 8.450 | 8.450 | 1,994,275 |
| 2021-11-23 | 8.400 | 8.450 | 8.310 | 8.420 | 8.420 | 1,755,474 |
| 2021-11-22 | 8.380 | 8.440 | 8.270 | 8.420 | 8.420 | 1,841,468 |
| 2021-11-19 | 8.340 | 8.480 | 8.310 | 8.360 | 8.360 | 2,026,952 |
| 2021-11-18 | 8.670 | 8.730 | 8.350 | 8.380 | 8.380 | 3,462,491 |
| 2021-11-17 | 8.600 | 8.740 | 8.440 | 8.670 | 8.670 | 3,781,171 |
| 2021-11-16 | 8.870 | 8.940 | 8.610 | 8.650 | 8.650 | 3,828,025 |
| 2021-11-15 | 8.610 | 8.940 | 8.600 | 8.890 | 8.890 | 5,965,571 |
| 2021-11-12 | 8.630 | 8.790 | 8.520 | 8.630 | 8.630 | 3,432,951 |
| 2021-11-11 | 8.620 | 8.700 | 8.510 | 8.610 | 8.610 | 4,025,118 |
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.