Suzhou Shijing Environmental Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.810 | 4.170 | 3.640 | 4.080 | 4.080 | 22,500,406 |
| 2026-10-22 | 4.220 | 4.630 | 4.150 | 4.230 | 4.230 | 27,130,139 |
| 2026-10-21 | 4.430 | 4.600 | 4.150 | 4.220 | 4.220 | 30,222,099 |
| 2026-10-20 | 4.680 | 4.700 | 4.040 | 4.700 | 4.700 | 36,910,105 |
| 2026-10-19 | 4.070 | 4.260 | 3.890 | 3.920 | 3.920 | 20,458,380 |
| 2026-10-16 | 4.680 | 4.940 | 4.140 | 4.210 | 4.210 | 27,288,640 |
| 2026-10-15 | 4.960 | 5.160 | 4.580 | 4.580 | 4.580 | 26,111,166 |
| 2026-10-14 | 5.050 | 6.000 | 4.780 | 5.320 | 5.320 | 42,474,812 |
| 2026-10-13 | 4.600 | 5.400 | 4.520 | 5.400 | 5.400 | 47,292,238 |
| 2026-10-12 | 3.970 | 4.500 | 3.970 | 4.500 | 4.500 | 13,727,540 |
| 2026-10-09 | 4.110 | 4.150 | 3.630 | 3.750 | 3.750 | 21,368,439 |
| 2026-10-08 | 3.990 | 4.360 | 3.920 | 4.060 | 4.060 | 18,620,006 |
| 2026-09-30 | 4.920 | 4.950 | 4.060 | 4.180 | 4.180 | 28,794,951 |
| 2026-09-29 | 4.800 | 5.090 | 4.750 | 4.970 | 4.970 | 14,525,030 |
| 2026-09-28 | 5.280 | 5.330 | 4.760 | 4.850 | 4.850 | 17,292,104 |
| 2026-09-24 | 5.430 | 5.620 | 5.200 | 5.330 | 5.330 | 16,178,583 |
| 2026-09-23 | 5.690 | 5.690 | 5.430 | 5.440 | 5.440 | 16,458,863 |
| 2026-09-22 | 5.890 | 5.970 | 5.630 | 5.740 | 5.740 | 18,171,119 |
| 2026-09-21 | 6.300 | 6.340 | 5.870 | 5.880 | 5.880 | 20,993,600 |
| 2026-09-18 | 6.980 | 7.080 | 6.180 | 6.480 | 6.480 | 19,948,707 |
| 2026-09-17 | 7.020 | 7.190 | 6.810 | 7.060 | 7.060 | 5,892,378 |
| 2026-09-16 | 6.970 | 7.220 | 6.900 | 7.070 | 7.070 | 5,577,600 |
| 2026-09-15 | 7.210 | 7.480 | 6.900 | 6.940 | 6.940 | 7,673,787 |
| 2026-09-14 | 7.500 | 7.540 | 7.240 | 7.290 | 7.290 | 7,800,500 |
| 2026-09-11 | 7.800 | 7.920 | 7.550 | 7.600 | 7.600 | 8,357,880 |
| 2026-09-10 | 7.420 | 8.380 | 7.260 | 7.900 | 7.900 | 13,687,521 |
| 2026-09-09 | 7.300 | 7.750 | 7.280 | 7.490 | 7.490 | 8,080,227 |
| 2026-09-08 | 7.460 | 7.550 | 7.340 | 7.350 | 7.350 | 6,766,372 |
| 2026-09-07 | 7.470 | 7.650 | 7.120 | 7.520 | 7.520 | 11,928,652 |
| 2026-09-04 | 7.640 | 7.910 | 7.300 | 7.520 | 7.520 | 16,537,940 |
| 2026-09-03 | 7.800 | 8.250 | 7.780 | 8.050 | 8.050 | 7,582,400 |
| 2026-09-02 | 7.670 | 7.970 | 7.490 | 7.830 | 7.830 | 7,962,760 |
| 2026-09-01 | 7.800 | 7.970 | 7.610 | 7.700 | 7.700 | 9,528,500 |
| 2026-08-31 | 8.120 | 8.120 | 7.820 | 8.010 | 8.010 | 6,133,680 |
| 2026-08-28 | 8.270 | 8.570 | 8.150 | 8.160 | 8.160 | 6,825,400 |
| 2026-08-27 | 8.640 | 8.640 | 8.260 | 8.350 | 8.350 | 6,361,140 |
| 2026-08-26 | 8.270 | 8.750 | 8.270 | 8.590 | 8.590 | 7,201,000 |
| 2026-08-25 | 8.060 | 8.330 | 8.030 | 8.290 | 8.290 | 4,880,300 |
| 2026-08-24 | 8.150 | 8.310 | 7.950 | 8.140 | 8.140 | 7,900,000 |
| 2026-08-21 | 8.390 | 8.830 | 8.350 | 8.690 | 8.690 | 6,344,500 |
| 2026-08-20 | 8.040 | 8.490 | 7.960 | 8.470 | 8.470 | 5,318,200 |
| 2026-08-19 | 8.370 | 8.410 | 8.000 | 8.000 | 8.000 | 5,919,880 |
| 2026-08-18 | 8.720 | 8.760 | 8.500 | 8.510 | 8.510 | 5,092,580 |
| 2026-08-17 | 8.800 | 8.800 | 8.590 | 8.720 | 8.720 | 6,110,637 |
| 2026-08-14 | 8.550 | 8.990 | 8.480 | 8.910 | 8.910 | 9,847,500 |
| 2026-08-13 | 8.390 | 8.840 | 8.350 | 8.540 | 8.540 | 7,873,180 |
| 2026-08-12 | 8.420 | 8.550 | 8.350 | 8.450 | 8.450 | 6,345,000 |
| 2026-08-11 | 8.260 | 8.560 | 8.070 | 8.520 | 8.520 | 7,238,760 |
| 2026-08-10 | 8.320 | 8.490 | 8.120 | 8.270 | 8.270 | 7,942,160 |
| 2026-08-07 | 8.450 | 8.590 | 8.140 | 8.460 | 8.460 | 7,357,166 |
| 2026-08-06 | 8.910 | 9.010 | 8.500 | 8.530 | 8.530 | 8,061,900 |
| 2026-08-05 | 8.760 | 8.890 | 8.510 | 8.780 | 8.780 | 9,141,900 |
| 2026-08-04 | 9.010 | 9.030 | 8.660 | 8.740 | 8.740 | 8,801,900 |
| 2026-08-03 | 8.810 | 9.150 | 8.700 | 9.040 | 9.040 | 10,406,040 |
| 2026-07-31 | 8.180 | 9.280 | 8.100 | 8.750 | 8.750 | 13,723,340 |
| 2026-07-30 | 8.290 | 8.450 | 7.690 | 7.930 | 7.930 | 8,987,420 |
| 2026-07-29 | 8.210 | 8.520 | 8.100 | 8.280 | 8.280 | 7,295,400 |
| 2026-07-28 | 8.310 | 8.680 | 8.170 | 8.170 | 8.170 | 6,490,800 |
| 2026-07-27 | 7.910 | 8.650 | 7.870 | 8.490 | 8.490 | 7,581,240 |
| 2026-07-24 | 8.290 | 8.490 | 8.010 | 8.100 | 8.100 | 6,777,201 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.4200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.