Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.440	47.970	43.080	47.810	47.810	26,106,070
2026-01-20	44.150	44.880	41.660	43.610	43.610	25,441,391
2026-01-19	44.300	47.740	41.300	44.950	44.950	38,264,070
2026-01-16	40.000	43.450	39.580	43.450	43.450	24,029,080
2026-01-15	36.000	39.500	35.910	39.500	39.500	32,446,971
2026-01-14	34.950	37.590	34.620	35.910	35.910	26,758,320
2026-01-13	35.000	36.380	34.400	34.580	34.580	28,912,279
2026-01-12	32.960	35.990	31.720	35.050	35.050	43,103,898
2026-01-09	29.560	32.980	28.010	32.820	32.820	50,449,180
2026-01-08	31.120	31.120	29.520	29.980	29.980	31,166,211
2026-01-07	28.600	31.160	28.100	31.160	31.160	20,051,631
2026-01-06	28.530	28.530	27.420	28.330	28.330	18,708,320
2026-01-05	28.110	29.070	27.860	28.810	28.810	22,861,561
2025-12-31	29.180	30.150	27.000	27.730	27.730	27,145,740
2025-12-30	29.000	30.200	27.380	29.200	29.200	31,466,939
2025-12-29	27.400	29.870	27.200	29.230	29.230	30,972,840
2025-12-26	27.820	28.460	27.010	27.450	27.450	31,734,301
2025-12-25	29.000	30.440	27.570	28.500	28.500	45,512,328
2025-12-24	26.500	29.150	26.460	28.530	28.530	54,325,141
2025-12-23	26.480	26.500	25.880	26.500	26.500	26,444,051
2025-12-22	23.690	24.280	23.020	24.090	24.090	27,026,609
2025-12-19	22.420	23.680	22.420	23.060	23.060	21,955,029
2025-12-18	22.990	23.680	22.500	22.860	22.860	34,045,801
2025-12-17	21.120	22.890	21.120	22.890	22.890	30,075,939
2025-12-16	21.060	21.970	20.160	20.810	20.810	24,874,359
2025-12-15	20.000	20.780	19.670	20.280	20.280	10,893,770
2025-12-12	20.520	20.710	19.750	20.150	20.150	12,508,370
2025-12-11	21.260	21.490	20.350	20.450	20.450	15,410,320
2025-12-10	20.010	21.550	20.010	21.270	21.270	23,761,650
2025-12-09	19.210	20.780	19.210	20.180	20.180	18,236,980
2025-12-08	18.210	19.840	18.120	19.490	19.490	17,314,910
2025-12-05	18.750	19.100	17.850	18.280	18.280	15,685,400
2025-12-04	17.920	18.880	17.520	18.750	18.750	22,524,990
2025-12-03	20.340	20.860	18.310	18.310	18.310	23,730,199
2025-12-02	19.840	20.550	19.840	20.340	20.340	10,001,670
2025-12-01	20.040	20.420	19.870	20.030	20.030	10,334,840
2025-11-28	19.690	20.000	19.320	19.910	19.910	8,445,723
2025-11-27	19.010	20.200	18.700	19.710	19.710	13,560,450
2025-11-26	18.460	19.560	18.380	19.010	19.010	12,734,920
2025-11-25	17.530	18.780	17.480	18.340	18.340	10,698,660
2025-11-24	17.740	17.910	17.020	17.400	17.400	7,764,822
2025-11-21	18.040	18.280	17.330	17.410	17.410	11,056,730
2025-11-20	19.000	19.190	18.070	18.220	18.220	12,105,530
2025-11-19	20.170	20.200	18.190	18.540	18.540	24,326,061
2025-11-18	20.110	20.310	19.670	20.180	20.180	10,331,830
2025-11-17	19.510	20.390	19.350	20.110	20.110	11,616,850
2025-11-14	19.990	20.350	19.450	19.510	19.510	13,129,560
2025-11-13	19.960	20.660	19.960	20.090	20.090	14,360,820
2025-11-12	20.140	20.600	19.130	19.910	19.910	14,579,200
2025-11-11	19.690	19.990	19.070	19.740	19.740	14,355,650
2025-11-10	20.060	20.060	19.390	19.720	19.720	11,084,660
2025-11-07	20.530	20.590	19.660	20.060	20.060	15,670,650
2025-11-06	21.300	21.380	19.380	20.660	20.660	23,422,381
2025-11-05	21.000	21.270	20.540	21.040	21.040	23,952,439
2025-11-04	21.850	22.450	21.180	21.330	21.330	27,551,301
2025-11-03	19.750	21.710	19.700	21.710	21.710	27,209,881
2025-10-31	19.550	21.030	19.450	19.740	19.740	22,686,381
2025-10-30	18.980	19.790	18.680	19.400	19.400	13,828,480
2025-10-29	19.950	20.920	18.890	19.170	19.170	19,881,689
2025-10-28	18.110	19.970	18.000	19.450	19.450	22,064,971

← NewerPage 4 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.