Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	10.400	10.730	10.350	10.620	10.620	6,665,900
2025-04-28	10.700	10.840	10.390	10.490	10.490	10,702,260
2025-04-25	11.320	11.320	10.700	10.950	10.950	21,095,641
2025-04-24	11.700	11.800	11.470	11.760	11.760	14,667,160
2025-04-23	11.760	11.820	11.590	11.620	11.620	16,600,400
2025-04-22	11.880	12.000	11.610	11.680	11.680	23,329,211
2025-04-21	11.910	12.900	11.700	12.110	12.110	37,659,320
2025-04-18	10.790	11.790	10.700	11.790	11.790	24,928,320
2025-04-17	10.510	11.280	10.480	10.720	10.720	13,179,200
2025-04-16	11.100	11.150	10.400	10.620	10.620	16,214,070
2025-04-15	10.700	11.350	10.590	11.340	11.340	11,359,810
2025-04-14	10.620	10.790	10.580	10.710	10.710	6,153,421
2025-04-11	10.170	10.550	10.170	10.390	10.390	6,890,400
2025-04-10	10.100	10.430	10.100	10.310	10.310	9,611,690
2025-04-09	9.480	9.970	8.700	9.920	9.920	14,166,000
2025-04-08	10.050	10.500	9.580	9.660	9.660	15,930,190
2025-04-07	10.860	10.970	10.640	10.640	10.640	3,059,900
2025-04-03	11.890	12.040	11.660	11.820	11.820	5,520,372
2025-04-02	11.900	12.160	11.870	11.980	11.980	4,853,500
2025-04-01	11.880	12.040	11.840	11.890	11.890	4,418,222
2025-03-31	11.800	11.840	11.500	11.790	11.790	6,043,840
2025-03-28	12.200	12.350	11.880	11.890	11.890	5,931,100
2025-03-27	12.500	12.510	12.110	12.200	12.200	6,155,410
2025-03-26	12.150	12.600	12.080	12.490	12.490	8,136,675
2025-03-25	12.120	12.330	11.980	12.210	12.210	7,488,400
2025-03-24	12.810	12.870	11.770	12.180	12.180	12,469,800
2025-03-21	12.990	13.070	12.750	12.810	12.810	8,100,100
2025-03-20	13.110	13.280	13.040	13.080	13.080	6,501,000
2025-03-19	13.360	13.360	13.100	13.190	13.190	7,506,865
2025-03-18	13.350	13.430	13.180	13.270	13.270	9,934,175
2025-03-17	13.360	13.580	13.300	13.370	13.370	10,185,420
2025-03-14	13.420	13.500	13.070	13.380	13.380	13,889,360
2025-03-13	13.500	13.850	13.120	13.420	13.420	19,533,119
2025-03-12	13.350	13.910	13.200	13.580	13.580	22,551,369
2025-03-11	12.810	13.330	12.810	13.280	13.280	15,642,300
2025-03-10	13.070	13.130	12.950	13.080	13.080	12,627,040
2025-03-07	12.970	13.440	12.880	13.040	13.040	23,220,029
2025-03-06	12.640	13.150	12.630	12.970	12.970	28,965,961
2025-03-05	12.200	13.380	12.200	12.760	12.760	29,700,801
2025-03-04	11.730	12.200	11.700	12.160	12.160	7,019,800
2025-03-03	11.940	12.220	11.720	11.830	11.830	8,844,600
2025-02-28	12.660	12.670	11.880	11.910	11.910	11,772,960
2025-02-27	12.780	12.820	12.420	12.680	12.680	8,760,900
2025-02-26	12.680	12.850	12.610	12.750	12.750	7,972,375
2025-02-25	12.460	12.850	12.430	12.670	12.670	8,791,075
2025-02-24	12.780	12.800	12.480	12.600	12.600	8,987,875
2025-02-21	12.650	12.920	12.540	12.780	12.780	11,895,510
2025-02-20	12.430	12.700	12.430	12.660	12.660	9,350,269
2025-02-19	12.150	12.500	12.060	12.480	12.480	8,808,925
2025-02-18	12.860	12.900	12.090	12.140	12.140	13,193,020
2025-02-17	12.620	12.740	12.550	12.740	12.740	9,468,234
2025-02-14	12.560	12.670	12.370	12.530	12.530	10,737,920
2025-02-13	12.660	12.840	12.600	12.640	12.640	12,659,120
2025-02-12	12.900	13.240	12.640	12.760	12.760	16,733,670
2025-02-11	12.620	12.720	12.410	12.640	12.640	10,064,020
2025-02-10	12.350	12.730	12.320	12.730	12.730	14,118,630
2025-02-07	12.320	12.490	12.100	12.350	12.350	17,551,350
2025-02-06	11.840	12.380	11.790	12.290	12.290	15,958,850
2025-02-05	11.560	11.960	11.500	11.870	11.870	10,994,970
2025-01-27	11.880	11.950	11.530	11.530	11.530	12,044,860

← NewerPage 7 of 21 · 1,220 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.