Suzhou Shijia Science & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.710 | 8.850 | 8.500 | 8.660 | 8.660 | 6,200,430 |
| 2021-11-09 | 9.060 | 9.060 | 8.580 | 8.680 | 8.680 | 9,704,845 |
| 2021-11-08 | 9.180 | 9.830 | 8.650 | 9.060 | 9.060 | 16,420,990 |
| 2021-11-05 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 6,016,233 |
| 2021-11-04 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,033,591 |
| 2021-11-03 | 7.430 | 7.590 | 7.360 | 7.490 | 7.490 | 1,211,648 |
| 2021-11-02 | 7.590 | 7.710 | 7.330 | 7.370 | 7.370 | 1,958,788 |
| 2021-11-01 | 7.450 | 7.660 | 7.360 | 7.580 | 7.580 | 1,762,574 |
| 2021-10-29 | 7.240 | 7.500 | 7.220 | 7.470 | 7.470 | 2,150,909 |
| 2021-10-28 | 7.300 | 7.400 | 7.210 | 7.230 | 7.230 | 1,643,369 |
| 2021-10-27 | 7.700 | 7.700 | 7.270 | 7.300 | 7.300 | 2,439,325 |
| 2021-10-26 | 7.670 | 7.720 | 7.630 | 7.670 | 7.670 | 1,133,015 |
| 2021-10-25 | 7.700 | 7.760 | 7.600 | 7.670 | 7.670 | 1,376,242 |
| 2021-10-22 | 7.760 | 7.840 | 7.690 | 7.700 | 7.700 | 1,734,426 |
| 2021-10-21 | 7.790 | 7.820 | 7.700 | 7.780 | 7.780 | 1,947,875 |
| 2021-10-20 | 7.950 | 7.980 | 7.790 | 7.800 | 7.800 | 2,298,675 |
| 2021-10-19 | 8.060 | 8.060 | 7.950 | 7.960 | 7.960 | 1,913,050 |
| 2021-10-18 | 7.980 | 8.080 | 7.810 | 8.070 | 8.070 | 3,965,403 |
| 2021-10-15 | 8.270 | 8.440 | 8.260 | 8.260 | 8.260 | 3,128,950 |
| 2021-10-14 | 9.270 | 9.300 | 9.130 | 9.180 | 9.180 | 1,601,031 |
← NewerPage 21 of 21 · 1,220 trading days
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.