Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.990	60.340	57.000	57.750	57.750	18,010,801
2026-04-23	62.490	62.780	57.780	60.990	60.990	27,469,039
2026-04-22	56.200	61.390	56.110	61.390	61.390	24,899,840
2026-04-21	55.930	56.340	53.410	55.810	55.810	20,114,750
2026-04-20	57.760	57.760	55.140	55.800	55.800	29,266,180
2026-04-17	48.660	53.350	47.900	53.350	53.350	31,589,830
2026-04-16	48.090	49.100	47.780	48.500	48.500	8,288,076
2026-04-15	49.760	49.870	48.230	48.570	48.570	12,324,990
2026-04-14	50.100	51.880	49.480	49.870	49.870	17,870,010
2026-04-13	50.170	52.000	49.000	49.780	49.780	15,630,000
2026-04-10	50.900	52.270	48.770	51.180	51.180	21,040,721
2026-04-09	50.070	51.750	50.000	50.470	50.470	15,639,480
2026-04-08	50.000	51.920	48.880	51.140	51.140	23,173,000
2026-04-07	50.100	51.380	47.590	48.590	48.590	23,157,670
2026-04-03	46.660	50.590	45.990	50.590	50.590	25,133,039
2026-04-02	46.510	47.800	45.310	45.990	45.990	11,421,200
2026-04-01	48.000	48.330	45.880	46.920	46.920	12,908,660
2026-03-31	47.010	47.360	45.190	45.760	45.760	14,614,740
2026-03-30	45.560	49.000	45.560	47.800	47.800	17,665,420
2026-03-27	44.440	45.480	43.430	44.720	44.720	16,808,580
2026-03-26	50.990	51.000	45.610	45.610	45.610	21,525,250
2026-03-25	51.400	52.500	49.850	50.680	50.680	16,330,690
2026-03-24	50.600	51.030	47.690	49.610	49.610	16,900,580
2026-03-23	52.500	53.460	49.660	49.660	49.660	17,776,061
2026-03-20	54.520	60.350	54.520	55.180	55.180	20,479,641
2026-03-19	56.100	57.430	55.000	55.380	55.380	8,998,135
2026-03-18	57.320	57.450	54.080	56.980	56.980	13,205,740
2026-03-17	57.500	58.660	54.610	56.310	56.310	11,107,310
2026-03-16	57.820	59.240	55.790	57.100	57.100	14,209,670
2026-03-13	59.800	61.500	57.000	57.720	57.720	19,582,859
2026-03-12	65.310	66.680	61.000	61.150	61.150	23,388,109
2026-03-11	63.590	67.880	62.400	66.290	66.290	21,385,619
2026-03-10	61.200	64.530	57.140	63.360	63.360	24,769,820
2026-03-09	55.970	60.550	54.100	59.800	59.800	24,228,689
2026-03-06	57.010	61.850	56.770	59.800	59.800	23,305,881
2026-03-05	54.600	57.320	53.600	57.320	57.320	20,064,789
2026-03-04	50.490	53.440	50.310	52.110	52.110	12,342,100
2026-03-03	56.360	57.290	52.470	52.600	52.600	20,770,910
2026-03-02	52.000	57.300	51.080	55.850	55.850	22,683,301
2026-02-27	50.130	52.800	47.800	52.320	52.320	21,758,840
2026-02-26	48.070	51.330	47.530	50.930	50.930	25,325,869
2026-02-25	48.900	49.170	46.110	47.760	47.760	17,314,830
2026-02-24	47.750	48.800	47.000	47.300	47.300	18,853,170
2026-02-13	48.390	50.800	47.680	47.990	47.990	28,989,990
2026-02-12	44.500	48.400	43.850	48.400	48.400	27,090,730
2026-02-11	44.200	46.500	43.500	44.000	44.000	23,875,910
2026-02-10	44.000	45.280	41.790	43.950	43.950	18,151,289
2026-02-09	43.510	45.300	41.000	43.450	43.450	19,967,510
2026-02-06	41.580	44.800	40.680	42.300	42.300	14,945,060
2026-02-05	42.290	44.170	41.560	42.010	42.010	13,251,260
2026-02-04	44.870	45.600	41.060	42.900	42.900	21,860,930
2026-02-03	44.340	46.800	44.270	45.330	45.330	14,339,050
2026-02-02	45.150	46.700	43.990	44.050	44.050	18,563,340
2026-01-30	46.250	48.000	42.600	44.600	44.600	24,583,961
2026-01-29	49.930	50.500	46.110	46.500	46.500	18,529,600
2026-01-28	51.140	51.140	48.510	49.800	49.800	20,077,529
2026-01-27	45.060	50.390	44.770	50.390	50.390	27,978,980
2026-01-26	44.040	47.400	44.010	45.810	45.810	19,430,859
2026-01-23	47.290	48.000	44.480	45.390	45.390	24,088,850
2026-01-22	48.000	49.590	45.880	48.220	48.220	24,521,529

← NewerPage 3 of 5 · 241 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.