Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.600	18.750	18.100	18.260	18.260	14,242,820
2025-10-24	17.950	18.750	17.740	18.300	18.300	12,185,500
2025-10-23	18.070	18.160	17.600	17.950	17.950	8,975,500
2025-10-22	18.430	18.700	17.880	18.160	18.160	12,744,750
2025-10-21	18.000	18.480	17.790	18.240	18.240	21,812,770
2025-10-20	16.700	17.930	16.700	17.930	17.930	13,883,860
2025-10-17	16.970	16.980	16.110	16.300	16.300	13,940,450
2025-10-16	17.850	17.860	16.740	16.970	16.970	18,240,320
2025-10-15	17.900	18.280	17.570	17.870	17.870	12,243,300
2025-10-14	19.370	19.710	17.940	18.000	18.000	22,974,320
2025-10-13	18.170	19.560	18.110	18.940	18.940	24,281,529
2025-10-10	21.110	22.000	19.310	19.850	19.850	43,939,609
2025-10-09	21.460	21.460	20.700	21.460	21.460	31,703,670
2025-09-30	19.100	19.700	18.790	19.510	19.510	21,000,730
2025-09-29	18.000	19.720	17.720	19.100	19.100	23,103,619
2025-09-26	18.450	19.100	18.000	18.120	18.120	19,544,801
2025-09-25	17.650	18.970	17.580	18.490	18.490	34,455,930
2025-09-24	18.160	18.440	17.350	17.640	17.640	38,987,660
2025-09-23	19.800	20.830	18.800	19.220	19.220	38,513,129
2025-09-22	21.540	21.580	19.360	19.590	19.590	48,057,781
2025-09-19	19.700	21.220	19.010	21.220	21.220	30,335,270
2025-09-18	21.010	21.790	18.930	19.290	19.290	61,677,699
2025-09-17	19.840	20.790	19.580	20.790	20.790	32,464,020
2025-09-16	18.370	19.070	18.000	18.900	18.900	31,628,439
2025-09-15	16.890	18.940	16.700	18.260	18.260	40,718,391
2025-09-12	17.410	17.790	16.800	17.400	17.400	51,381,859
2025-09-11	15.250	17.660	14.970	17.660	17.660	57,219,633
2025-09-10	15.870	16.810	15.310	16.050	16.050	41,824,551
2025-09-09	15.560	16.350	15.150	15.280	15.280	26,732,789
2025-09-08	16.140	16.560	15.510	15.670	15.670	29,671,221
2025-09-05	15.120	16.100	14.760	15.750	15.750	37,828,762
2025-09-04	14.890	15.560	14.500	15.200	15.200	50,988,602
2025-09-03	13.350	14.720	13.020	14.720	14.720	35,901,059
2025-09-02	14.250	14.270	12.990	13.380	13.380	24,287,221
2025-09-01	14.440	14.750	14.100	14.270	14.270	16,204,770
2025-08-29	14.390	14.690	14.030	14.430	14.430	15,668,080
2025-08-28	14.510	14.830	13.850	14.390	14.390	24,801,391
2025-08-27	14.200	15.040	14.010	14.210	14.210	27,887,461
2025-08-26	13.580	14.600	13.400	14.260	14.260	24,459,699
2025-08-25	13.510	13.700	13.260	13.600	13.600	15,907,730
2025-08-22	13.290	13.630	13.210	13.500	13.500	14,970,250
2025-08-21	13.960	14.800	13.560	13.630	13.630	20,578,260
2025-08-20	13.880	14.130	13.600	13.760	13.760	13,390,660
2025-08-19	13.690	13.860	13.580	13.750	13.750	11,334,580
2025-08-18	13.900	13.950	13.640	13.730	13.730	14,241,250
2025-08-15	14.060	14.180	13.580	13.860	13.860	17,661,539
2025-08-14	14.610	14.610	13.910	14.010	14.010	18,317,779
2025-08-13	14.730	14.890	14.480	14.630	14.630	15,995,180
2025-08-12	14.480	15.200	14.250	14.750	14.750	21,140,789
2025-08-11	14.990	15.000	14.280	14.500	14.500	27,366,180
2025-08-08	14.960	15.500	14.420	14.800	14.800	40,302,980
2025-08-07	13.550	14.610	13.500	14.440	14.440	36,900,129
2025-08-06	13.100	14.140	12.940	13.620	13.620	35,793,648
2025-08-05	12.860	13.320	12.850	13.100	13.100	26,413,750
2025-08-04	12.700	12.850	12.590	12.690	12.690	16,706,051
2025-08-01	12.870	12.920	12.560	12.820	12.820	18,253,570
2025-07-31	12.860	13.130	12.830	12.920	12.920	26,284,600
2025-07-30	12.720	13.170	12.620	12.780	12.780	32,014,961
2025-07-29	12.900	12.970	12.310	12.780	12.780	40,945,070
2025-07-28	11.920	12.670	11.770	12.670	12.670	17,663,109

← NewerPage 5 of 21 · 1,212 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.