Suzhou Shijing Environmental Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 21.280 | 22.370 | 20.720 | 22.190 | 22.190 | 10,857,497 |
| 2024-07-29 | 22.000 | 22.120 | 21.280 | 21.430 | 21.430 | 6,272,928 |
| 2024-07-26 | 22.110 | 22.260 | 21.500 | 22.030 | 22.030 | 8,567,110 |
| 2024-07-25 | 21.250 | 23.370 | 21.120 | 22.140 | 22.140 | 16,557,500 |
| 2024-07-24 | 22.350 | 22.800 | 21.250 | 21.370 | 21.370 | 11,356,400 |
| 2024-07-23 | 23.020 | 23.300 | 22.690 | 22.800 | 22.800 | 8,624,960 |
| 2024-07-22 | 23.640 | 24.250 | 22.900 | 23.210 | 23.210 | 11,063,279 |
| 2024-07-19 | 24.070 | 24.900 | 23.500 | 23.650 | 23.650 | 19,484,293 |
| 2024-07-18 | 19.890 | 23.990 | 19.310 | 23.990 | 23.990 | 15,504,120 |
| 2024-07-17 | 20.320 | 20.550 | 19.940 | 19.990 | 19.990 | 4,266,618 |
| 2024-07-16 | 20.800 | 20.870 | 20.000 | 20.220 | 20.220 | 5,320,477 |
| 2024-07-15 | 21.240 | 21.300 | 20.730 | 20.830 | 20.830 | 4,224,742 |
| 2024-07-12 | 21.990 | 22.390 | 21.340 | 21.530 | 21.530 | 6,124,660 |
| 2024-07-11 | 21.860 | 22.490 | 21.630 | 22.080 | 22.080 | 7,234,680 |
| 2024-07-10 | 21.290 | 22.530 | 20.930 | 21.620 | 21.620 | 7,384,973 |
| 2024-07-09 | 20.980 | 21.340 | 20.620 | 21.230 | 21.230 | 4,116,482 |
| 2024-07-08 | 21.540 | 21.540 | 20.700 | 21.020 | 21.020 | 4,611,820 |
| 2024-07-05 | 21.700 | 21.890 | 21.360 | 21.500 | 21.500 | 5,050,382 |
| 2024-07-04 | 22.390 | 22.630 | 21.580 | 21.700 | 21.700 | 7,893,399 |
| 2024-07-03 | 23.760 | 24.000 | 22.030 | 22.330 | 22.330 | 7,980,951 |
| 2024-07-02 | 24.870 | 24.950 | 23.760 | 23.880 | 23.880 | 6,237,781 |
| 2024-07-01 | 24.700 | 25.080 | 24.080 | 24.990 | 24.990 | 4,586,320 |
| 2024-06-28 | 25.520 | 25.570 | 24.510 | 24.620 | 24.620 | 5,079,820 |
| 2024-06-27 | 26.140 | 26.480 | 25.350 | 25.440 | 25.440 | 3,402,780 |
| 2024-06-26 | 25.900 | 26.350 | 24.850 | 26.270 | 26.270 | 5,853,933 |
| 2024-06-25 | 26.990 | 27.200 | 25.680 | 25.820 | 25.820 | 4,446,039 |
| 2024-06-24 | 28.300 | 28.340 | 26.720 | 26.810 | 26.810 | 3,937,148 |
| 2024-06-21 | 28.750 | 29.100 | 28.250 | 28.360 | 28.360 | 2,385,649 |
| 2024-06-20 | 29.580 | 29.960 | 28.500 | 28.750 | 28.750 | 3,302,176 |
| 2024-06-19 | 30.150 | 30.230 | 29.220 | 29.810 | 29.810 | 3,473,652 |
| 2024-06-18 | 29.600 | 30.790 | 29.410 | 30.080 | 30.080 | 4,159,527 |
| 2024-06-17 | 29.800 | 30.160 | 29.150 | 29.690 | 29.690 | 5,321,036 |
| 2024-06-14 | 30.540 | 30.790 | 29.520 | 29.800 | 29.800 | 4,345,189 |
| 2024-06-13 | 30.510 | 31.360 | 30.330 | 30.570 | 30.570 | 3,844,611 |
| 2024-06-12 | 30.200 | 31.140 | 30.110 | 30.660 | 30.660 | 4,397,655 |
| 2024-06-11 | 30.350 | 31.130 | 30.040 | 30.380 | 30.380 | 4,646,749 |
| 2024-06-07 | 31.300 | 31.550 | 30.050 | 30.300 | 30.300 | 4,359,079 |
| 2024-06-06 | 33.150 | 33.530 | 30.900 | 30.990 | 30.990 | 6,777,792 |
| 2024-06-05 | 34.390 | 34.560 | 33.040 | 33.100 | 33.100 | 2,314,440 |
| 2024-06-04 | 34.380 | 34.630 | 33.580 | 34.450 | 34.450 | 2,155,380 |
| 2024-06-03 | 35.380 | 35.640 | 34.050 | 34.380 | 34.380 | 3,954,980 |
| 2024-05-31 | 34.250 | 36.080 | 33.960 | 35.720 | 35.720 | 4,761,040 |
| 2024-05-30 | 35.350 | 36.190 | 34.500 | 34.600 | 34.600 | 4,823,600 |
| 2024-05-29 | 35.380 | 36.820 | 34.550 | 34.740 | 34.740 | 6,329,432 |
| 2024-05-28 | 34.730 | 35.300 | 34.000 | 34.080 | 34.080 | 2,521,448 |
| 2024-05-27 | 49.060 | 49.510 | 47.560 | 49.150 | 34.807 | 2,565,197 |
| 2024-05-24 | 48.480 | 50.290 | 48.290 | 48.960 | 34.673 | 4,607,555 |
| 2024-05-23 | 50.080 | 50.130 | 48.270 | 48.480 | 34.333 | 5,357,207 |
| 2024-05-22 | 47.200 | 51.500 | 47.060 | 50.990 | 36.110 | 10,862,763 |
| 2024-05-21 | 47.230 | 47.960 | 46.680 | 46.880 | 33.200 | 3,659,460 |
| 2024-05-20 | 49.960 | 49.960 | 45.770 | 47.770 | 33.830 | 12,288,714 |
| 2024-05-17 | 51.850 | 52.600 | 49.600 | 50.060 | 35.452 | 5,936,840 |
| 2024-05-16 | 53.500 | 53.990 | 52.390 | 52.800 | 37.392 | 2,890,594 |
| 2024-05-15 | 53.590 | 54.710 | 52.630 | 53.530 | 37.909 | 4,179,877 |
| 2024-05-14 | 53.660 | 53.800 | 51.630 | 53.590 | 37.952 | 4,381,385 |
| 2024-05-13 | 53.160 | 53.980 | 52.610 | 53.750 | 38.065 | 3,770,340 |
| 2024-05-10 | 53.500 | 54.560 | 52.010 | 53.770 | 38.079 | 5,376,361 |
| 2024-05-09 | 51.200 | 54.360 | 51.200 | 53.590 | 37.952 | 7,832,424 |
| 2024-05-08 | 52.000 | 52.600 | 50.510 | 51.240 | 36.287 | 5,429,340 |
| 2024-05-07 | 49.400 | 52.380 | 49.340 | 52.000 | 36.826 | 7,427,585 |
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.