Suzhou Shijia Science & Technology Inc historical data

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

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

← NewerPage 20 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.