Suzhou Shijia Science & Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 10.680 | 11.050 | 10.680 | 10.950 | 10.950 | 12,986,100 |
| 2024-10-30 | 10.620 | 10.960 | 10.600 | 10.790 | 10.790 | 9,877,326 |
| 2024-10-29 | 11.000 | 11.190 | 10.770 | 10.790 | 10.790 | 13,187,850 |
| 2024-10-28 | 10.830 | 11.080 | 10.780 | 11.060 | 11.060 | 11,993,890 |
| 2024-10-25 | 11.000 | 11.060 | 10.740 | 10.850 | 10.850 | 14,373,940 |
| 2024-10-24 | 10.840 | 11.260 | 10.780 | 10.940 | 10.940 | 17,855,471 |
| 2024-10-23 | 10.720 | 11.040 | 10.620 | 10.750 | 10.750 | 12,546,400 |
| 2024-10-22 | 10.840 | 10.950 | 10.600 | 10.740 | 10.740 | 12,502,030 |
| 2024-10-21 | 10.790 | 10.990 | 10.600 | 10.860 | 10.860 | 15,881,540 |
| 2024-10-18 | 10.350 | 10.790 | 10.300 | 10.670 | 10.670 | 17,000,131 |
| 2024-10-17 | 10.380 | 10.560 | 10.230 | 10.300 | 10.300 | 12,064,150 |
| 2024-10-16 | 10.000 | 10.430 | 9.920 | 10.340 | 10.340 | 12,300,050 |
| 2024-10-15 | 10.280 | 10.580 | 10.120 | 10.150 | 10.150 | 12,571,080 |
| 2024-10-14 | 9.880 | 10.250 | 9.740 | 10.250 | 10.250 | 11,227,600 |
| 2024-10-11 | 10.150 | 10.200 | 9.690 | 9.810 | 9.810 | 12,188,710 |
| 2024-10-10 | 10.390 | 10.600 | 10.000 | 10.170 | 10.170 | 16,243,730 |
| 2024-10-09 | 11.300 | 11.300 | 10.390 | 10.390 | 10.390 | 21,762,221 |
| 2024-10-08 | 11.560 | 11.560 | 10.650 | 11.540 | 11.540 | 30,374,480 |
| 2024-09-30 | 10.000 | 10.510 | 9.570 | 10.510 | 10.510 | 28,250,619 |
| 2024-09-27 | 9.280 | 9.760 | 9.150 | 9.550 | 9.550 | 20,138,699 |
| 2024-09-26 | 8.890 | 9.160 | 8.890 | 9.160 | 9.160 | 12,334,050 |
| 2024-09-25 | 8.960 | 9.190 | 8.920 | 8.990 | 8.990 | 16,429,900 |
| 2024-09-24 | 8.750 | 8.970 | 8.690 | 8.960 | 8.960 | 11,912,850 |
| 2024-09-23 | 8.790 | 8.990 | 8.730 | 8.750 | 8.750 | 9,152,700 |
| 2024-09-20 | 8.560 | 8.860 | 8.560 | 8.770 | 8.770 | 10,705,100 |
| 2024-09-19 | 8.450 | 8.600 | 8.400 | 8.560 | 8.560 | 6,967,978 |
| 2024-09-18 | 8.480 | 8.650 | 8.250 | 8.420 | 8.420 | 7,318,300 |
| 2024-09-13 | 8.660 | 8.800 | 8.470 | 8.480 | 8.480 | 8,871,996 |
| 2024-09-12 | 8.850 | 9.100 | 8.710 | 8.740 | 8.740 | 8,967,950 |
| 2024-09-11 | 8.850 | 8.870 | 8.670 | 8.730 | 8.730 | 5,921,051 |
| 2024-09-10 | 8.800 | 8.890 | 8.560 | 8.870 | 8.870 | 8,929,600 |
| 2024-09-09 | 8.800 | 8.820 | 8.640 | 8.760 | 8.760 | 8,156,800 |
| 2024-09-06 | 9.070 | 9.100 | 8.770 | 8.800 | 8.800 | 12,756,440 |
| 2024-09-05 | 9.160 | 9.180 | 8.950 | 9.070 | 9.070 | 13,797,020 |
| 2024-09-04 | 9.000 | 9.260 | 8.840 | 9.020 | 9.020 | 18,360,400 |
| 2024-09-03 | 8.900 | 9.130 | 8.900 | 9.070 | 9.070 | 14,360,400 |
| 2024-09-02 | 8.870 | 9.170 | 8.820 | 8.890 | 8.890 | 20,301,480 |
| 2024-08-30 | 8.570 | 9.050 | 8.500 | 8.910 | 8.910 | 17,594,170 |
| 2024-08-29 | 8.320 | 8.630 | 8.200 | 8.570 | 8.570 | 13,025,450 |
| 2024-08-28 | 8.310 | 8.420 | 8.110 | 8.320 | 8.320 | 9,298,200 |
| 2024-08-27 | 8.650 | 8.750 | 8.280 | 8.280 | 8.280 | 12,447,340 |
| 2024-08-26 | 8.300 | 9.000 | 8.250 | 8.680 | 8.680 | 17,106,240 |
| 2024-08-23 | 8.330 | 8.500 | 8.080 | 8.230 | 8.230 | 14,053,620 |
| 2024-08-22 | 8.920 | 9.050 | 8.410 | 8.460 | 8.460 | 20,680,900 |
| 2024-08-21 | 8.730 | 9.200 | 8.530 | 9.030 | 9.030 | 21,507,090 |
| 2024-08-20 | 8.670 | 9.300 | 8.550 | 8.910 | 8.910 | 27,434,189 |
| 2024-08-19 | 8.520 | 8.780 | 8.460 | 8.750 | 8.750 | 18,495,340 |
| 2024-08-16 | 8.580 | 8.920 | 8.540 | 8.600 | 8.600 | 20,408,699 |
| 2024-08-15 | 8.500 | 8.630 | 8.340 | 8.540 | 8.540 | 24,292,680 |
| 2024-08-14 | 8.200 | 9.000 | 8.190 | 8.620 | 8.620 | 36,091,379 |
| 2024-08-13 | 8.300 | 8.320 | 8.050 | 8.180 | 8.180 | 11,208,250 |
| 2024-08-12 | 8.420 | 8.470 | 8.160 | 8.240 | 8.240 | 14,293,990 |
| 2024-08-09 | 8.710 | 8.850 | 8.440 | 8.460 | 8.460 | 21,368,600 |
| 2024-08-08 | 8.990 | 9.450 | 8.650 | 8.690 | 8.690 | 41,533,273 |
| 2024-08-07 | 8.180 | 8.930 | 8.150 | 8.930 | 8.930 | 19,940,000 |
| 2024-08-06 | 8.020 | 8.170 | 7.940 | 8.120 | 8.120 | 8,336,200 |
| 2024-08-05 | 8.100 | 8.220 | 7.880 | 7.880 | 7.880 | 11,089,500 |
| 2024-08-02 | 8.380 | 8.690 | 8.220 | 8.230 | 8.230 | 14,662,040 |
| 2024-08-01 | 8.200 | 8.490 | 8.170 | 8.420 | 8.420 | 18,176,811 |
| 2024-07-31 | 8.020 | 8.220 | 8.020 | 8.220 | 8.220 | 13,990,980 |
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.