Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	11.920	12.670	11.770	12.670	12.670	17,663,109
2025-07-25	11.400	11.520	11.370	11.520	11.520	4,155,600
2025-07-24	11.400	11.440	11.340	11.440	11.440	4,424,715
2025-07-23	11.550	11.550	11.300	11.340	11.340	6,706,403
2025-07-22	11.770	11.770	11.500	11.560	11.560	5,318,503
2025-07-21	11.690	11.760	11.650	11.730	11.730	4,634,250
2025-07-18	11.740	11.770	11.550	11.640	11.640	4,965,675
2025-07-17	11.530	11.750	11.490	11.660	11.660	4,476,173
2025-07-16	11.470	11.700	11.470	11.550	11.550	5,055,323
2025-07-15	11.630	11.660	11.280	11.480	11.480	8,231,225
2025-07-14	11.700	11.780	11.650	11.740	11.740	3,653,100
2025-07-11	11.740	11.770	11.560	11.690	11.690	4,469,225
2025-07-10	11.710	11.800	11.620	11.730	11.730	4,069,700
2025-07-09	11.800	11.890	11.730	11.760	11.760	3,873,278
2025-07-08	11.590	11.790	11.530	11.780	11.780	4,851,564
2025-07-07	11.620	11.620	11.440	11.600	11.600	3,658,800
2025-07-04	11.790	11.790	11.570	11.600	11.600	5,680,825
2025-07-03	11.600	11.800	11.580	11.790	11.790	4,936,050
2025-07-02	11.730	11.740	11.510	11.590	11.590	4,658,875
2025-07-01	11.760	11.830	11.610	11.730	11.730	5,037,850
2025-06-30	11.760	11.890	11.700	11.800	11.800	7,044,225
2025-06-27	11.620	11.880	11.570	11.810	11.810	9,076,675
2025-06-26	11.570	11.850	11.520	11.660	11.660	9,472,800
2025-06-25	11.540	11.600	11.400	11.560	11.560	5,696,650
2025-06-24	11.360	11.570	11.360	11.540	11.540	7,133,175
2025-06-23	11.030	11.330	11.010	11.320	11.320	5,234,223
2025-06-20	11.180	11.380	10.960	11.130	11.130	6,236,950
2025-06-19	11.330	11.390	11.100	11.150	11.150	5,041,700
2025-06-18	11.110	11.410	11.050	11.330	11.330	5,905,865
2025-06-17	11.300	11.300	11.060	11.170	11.170	3,704,313
2025-06-16	10.980	11.320	10.870	11.200	11.200	4,771,625
2025-06-13	11.320	11.410	11.030	11.090	11.090	5,647,325
2025-06-12	11.380	11.510	11.330	11.390	11.390	4,488,720
2025-06-11	11.440	11.550	11.270	11.440	11.440	8,548,625
2025-06-10	11.500	11.530	11.120	11.260	11.260	6,041,400
2025-06-09	11.380	11.660	11.260	11.490	11.490	8,464,332
2025-06-06	11.220	11.430	11.170	11.330	11.330	6,243,368
2025-06-05	11.000	11.320	10.850	11.260	11.260	7,289,175
2025-06-04	10.940	11.070	10.890	11.000	11.000	3,852,908
2025-06-03	10.840	11.050	10.840	10.890	10.890	4,420,800
2025-05-30	11.130	11.140	10.850	10.910	10.910	5,279,650
2025-05-29	10.870	11.160	10.870	11.130	11.130	5,796,535
2025-05-28	10.970	11.120	10.850	10.890	10.890	3,491,800
2025-05-27	11.050	11.050	10.810	10.960	10.960	3,984,150
2025-05-26	10.780	11.050	10.780	11.050	11.050	5,618,875
2025-05-23	11.090	11.130	10.800	10.810	10.810	5,575,307
2025-05-22	11.290	11.400	11.000	11.010	11.010	6,094,382
2025-05-21	11.450	11.460	11.200	11.290	11.290	4,775,875
2025-05-20	11.380	11.470	11.210	11.460	11.460	4,656,825
2025-05-19	11.330	11.380	11.200	11.370	11.370	4,424,250
2025-05-16	11.260	11.500	11.240	11.360	11.360	4,294,150
2025-05-15	11.550	11.580	11.290	11.290	11.290	4,791,600
2025-05-14	11.420	11.710	11.420	11.490	11.490	6,468,250
2025-05-13	11.800	11.850	11.500	11.520	11.520	7,019,850
2025-05-12	11.600	11.810	11.600	11.700	11.700	10,016,450
2025-05-09	11.570	11.830	11.380	11.550	11.550	11,958,550
2025-05-08	11.300	11.610	11.240	11.590	11.590	8,272,859
2025-05-07	11.400	11.520	11.130	11.290	11.290	9,929,014
2025-05-06	10.800	11.170	10.800	11.170	11.170	8,112,239
2025-04-30	10.690	10.770	10.640	10.710	10.710	5,827,350

← NewerPage 6 of 21 · 1,213 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.