Suzhou Shijia Science & Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	11.520	11.630	11.410	11.630	11.630	9,630,425
2025-01-23	11.680	11.940	11.490	11.490	11.490	11,485,950
2025-01-22	11.530	11.750	11.470	11.490	11.490	9,781,909
2025-01-21	11.700	11.730	11.390	11.580	11.580	9,577,717
2025-01-20	11.470	11.630	11.360	11.580	11.580	11,228,760
2025-01-17	11.150	11.460	11.080	11.350	11.350	12,515,540
2025-01-16	11.110	11.300	10.920	11.190	11.190	11,317,760
2025-01-15	11.140	11.220	10.890	11.000	11.000	9,726,200
2025-01-14	10.600	11.110	10.540	11.100	11.100	12,353,940
2025-01-13	10.230	10.610	10.060	10.500	10.500	8,600,307
2025-01-10	11.020	11.100	10.510	10.510	10.510	13,397,190
2025-01-09	10.980	11.290	10.880	11.150	11.150	16,518,320
2025-01-08	10.810	11.140	10.560	10.990	10.990	15,722,090
2025-01-07	10.460	10.920	10.410	10.900	10.900	13,360,800
2025-01-06	10.460	10.700	10.070	10.410	10.410	11,999,650
2025-01-03	11.020	11.140	10.380	10.460	10.460	16,343,030
2025-01-02	11.170	11.380	10.850	11.000	11.000	19,171,051
2024-12-31	12.350	12.440	11.220	11.220	11.220	32,773,000
2024-12-30	13.700	13.790	12.470	12.470	12.470	30,667,211
2024-12-27	13.900	14.510	13.500	13.850	13.850	26,373,131
2024-12-26	13.760	14.210	13.110	14.080	14.080	33,235,512
2024-12-25	15.750	15.950	14.560	14.560	14.560	50,229,641
2024-12-24	14.510	16.180	14.200	16.180	16.180	44,771,566
2024-12-23	14.520	15.880	14.070	14.710	14.710	46,382,078
2024-12-20	13.800	15.140	13.630	14.590	14.590	42,251,039
2024-12-19	13.810	15.160	13.630	14.160	14.160	48,465,473
2024-12-18	12.870	14.160	12.870	14.160	14.160	18,715,939
2024-12-17	13.810	14.040	12.830	12.870	12.870	23,819,980
2024-12-16	13.720	14.370	13.370	14.140	14.140	40,239,168
2024-12-13	13.820	14.200	13.560	13.710	13.710	44,999,281
2024-12-12	12.730	14.040	12.730	14.040	14.040	23,401,939
2024-12-11	12.550	13.120	12.480	12.760	12.760	13,640,590
2024-12-10	13.060	13.120	12.580	12.580	12.580	18,329,551
2024-12-09	12.780	12.890	12.480	12.750	12.750	13,026,470
2024-12-06	13.100	13.290	12.700	12.880	12.880	19,214,500
2024-12-05	12.250	13.600	12.250	13.090	13.090	33,696,289
2024-12-04	12.660	12.830	12.300	12.360	12.360	14,362,840
2024-12-03	13.100	13.110	12.650	12.740	12.740	17,698,270
2024-12-02	12.680	13.350	12.500	13.150	13.150	26,263,650
2024-11-29	12.730	12.880	12.300	12.770	12.770	22,985,289
2024-11-28	12.640	13.200	12.510	12.890	12.890	33,401,371
2024-11-27	12.410	12.950	12.070	12.630	12.630	33,464,512
2024-11-26	12.160	13.020	12.030	13.020	13.020	27,990,570
2024-11-25	11.590	11.970	11.270	11.840	11.840	11,401,200
2024-11-22	11.990	12.280	11.550	11.590	11.590	15,767,690
2024-11-21	11.930	12.140	11.730	12.000	12.000	12,927,570
2024-11-20	11.500	12.260	11.470	12.020	12.020	17,629,480
2024-11-19	11.150	11.690	11.080	11.540	11.540	10,968,520
2024-11-18	11.850	12.000	11.020	11.150	11.150	15,078,500
2024-11-15	12.000	12.340	11.670	12.030	12.030	16,590,529
2024-11-14	12.300	12.690	12.060	12.060	12.060	22,868,150
2024-11-13	12.080	12.330	11.720	12.300	12.300	20,857,930
2024-11-12	12.650	12.820	12.000	12.250	12.250	36,793,246
2024-11-11	13.100	13.650	12.700	12.900	12.900	60,107,090
2024-11-08	11.500	12.500	11.320	12.500	12.500	24,922,490
2024-11-07	11.100	11.770	11.030	11.360	11.360	18,506,869
2024-11-06	10.770	11.390	10.770	11.030	11.030	17,825,199
2024-11-05	10.750	10.870	10.560	10.790	10.790	11,191,120
2024-11-04	10.160	10.650	10.160	10.590	10.590	10,953,920
2024-11-01	10.930	10.930	10.080	10.130	10.130	17,064,270

← NewerPage 8 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.