Suzhou Shijing Environmental Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 50.100 | 50.690 | 48.890 | 49.370 | 34.963 | 5,329,415 |
| 2024-04-30 | 50.300 | 50.880 | 49.100 | 49.880 | 35.324 | 4,353,720 |
| 2024-04-29 | 48.200 | 51.500 | 48.070 | 50.680 | 35.891 | 8,619,091 |
| 2024-04-26 | 47.000 | 48.420 | 45.900 | 48.000 | 33.993 | 6,883,457 |
| 2024-04-25 | 48.420 | 48.590 | 46.570 | 47.980 | 33.979 | 4,407,501 |
| 2024-04-24 | 47.220 | 48.190 | 46.500 | 48.120 | 34.078 | 3,307,857 |
| 2024-04-23 | 47.720 | 48.240 | 46.510 | 47.200 | 33.426 | 2,955,836 |
| 2024-04-22 | 47.390 | 48.600 | 46.200 | 47.840 | 33.879 | 4,186,984 |
| 2024-04-19 | 48.200 | 48.500 | 45.500 | 47.200 | 33.426 | 6,392,187 |
| 2024-04-18 | 48.900 | 49.670 | 47.600 | 48.580 | 34.404 | 4,018,403 |
| 2024-04-17 | 45.870 | 49.300 | 45.870 | 48.690 | 34.481 | 5,136,455 |
| 2024-04-16 | 48.250 | 48.540 | 45.250 | 45.380 | 32.137 | 5,316,376 |
| 2024-04-15 | 51.010 | 51.760 | 48.000 | 48.860 | 34.602 | 5,593,870 |
| 2024-04-12 | 51.990 | 52.470 | 49.900 | 50.910 | 36.054 | 8,162,019 |
| 2024-04-11 | 51.770 | 53.230 | 51.400 | 52.320 | 37.052 | 4,243,810 |
| 2024-04-10 | 53.680 | 53.880 | 51.880 | 52.250 | 37.003 | 4,197,950 |
| 2024-04-09 | 53.400 | 54.390 | 50.870 | 52.780 | 37.378 | 8,515,257 |
| 2024-04-08 | 57.110 | 57.580 | 52.900 | 53.400 | 37.817 | 9,871,125 |
| 2024-04-03 | 57.350 | 58.360 | 56.330 | 57.880 | 40.990 | 4,764,846 |
| 2024-04-02 | 56.710 | 58.000 | 56.150 | 57.500 | 40.720 | 5,399,004 |
| 2024-04-01 | 55.000 | 57.680 | 54.750 | 56.740 | 40.182 | 5,741,587 |
| 2024-03-29 | 56.130 | 56.800 | 55.030 | 55.820 | 39.531 | 2,232,538 |
| 2024-03-28 | 56.380 | 57.770 | 55.700 | 56.430 | 39.963 | 4,920,820 |
| 2024-03-27 | 57.600 | 58.950 | 56.300 | 56.390 | 39.934 | 7,542,045 |
| 2024-03-26 | 55.880 | 57.990 | 54.840 | 57.550 | 40.756 | 9,525,086 |
| 2024-03-25 | 52.920 | 56.560 | 52.920 | 55.200 | 39.092 | 8,360,853 |
| 2024-03-22 | 55.660 | 55.660 | 53.460 | 53.590 | 37.952 | 8,436,309 |
| 2024-03-21 | 56.630 | 57.050 | 55.000 | 55.600 | 39.375 | 8,621,401 |
| 2024-03-20 | 57.030 | 58.190 | 56.550 | 56.980 | 40.352 | 5,735,966 |
| 2024-03-19 | 60.000 | 62.000 | 57.600 | 57.670 | 40.841 | 8,242,108 |
| 2024-03-18 | 58.000 | 59.000 | 55.600 | 58.450 | 41.393 | 8,915,092 |
| 2024-03-15 | 58.520 | 59.130 | 54.450 | 58.320 | 41.301 | 12,202,514 |
| 2024-03-14 | 57.770 | 59.620 | 57.200 | 59.010 | 41.790 | 6,771,405 |
| 2024-03-13 | 59.150 | 60.490 | 57.670 | 58.130 | 41.167 | 6,636,959 |
| 2024-03-12 | 61.960 | 61.960 | 58.400 | 59.250 | 41.960 | 9,792,428 |
| 2024-03-11 | 61.000 | 64.500 | 58.870 | 62.190 | 44.042 | 16,412,144 |
| 2024-03-08 | 56.900 | 59.800 | 56.340 | 59.030 | 41.804 | 11,829,811 |
| 2024-03-07 | 56.900 | 57.680 | 55.120 | 55.240 | 39.120 | 5,882,888 |
| 2024-03-06 | 52.660 | 57.310 | 52.100 | 56.430 | 39.963 | 10,944,683 |
| 2024-03-05 | 53.900 | 54.000 | 51.270 | 52.620 | 37.265 | 7,650,927 |
| 2024-03-04 | 53.220 | 56.020 | 53.220 | 54.010 | 38.249 | 9,888,775 |
| 2024-03-01 | 51.980 | 53.890 | 51.280 | 53.800 | 38.100 | 9,959,871 |
| 2024-02-29 | 49.700 | 51.890 | 49.300 | 51.150 | 36.224 | 9,056,329 |
| 2024-02-28 | 52.190 | 53.990 | 49.870 | 49.950 | 35.374 | 10,165,996 |
| 2024-02-27 | 50.400 | 52.150 | 49.660 | 51.970 | 36.804 | 6,803,734 |
| 2024-02-26 | 49.880 | 52.110 | 49.000 | 50.880 | 36.032 | 9,871,762 |
| 2024-02-23 | 51.200 | 54.370 | 50.000 | 50.590 | 35.827 | 14,533,215 |
| 2024-02-22 | 49.000 | 51.200 | 48.400 | 50.000 | 35.409 | 14,834,740 |
| 2024-02-21 | 44.990 | 47.990 | 44.600 | 46.760 | 33.115 | 10,328,213 |
| 2024-02-20 | 46.000 | 48.680 | 45.350 | 45.680 | 32.350 | 12,313,728 |
| 2024-02-19 | 45.000 | 46.850 | 44.650 | 45.980 | 32.562 | 8,793,958 |
| 2024-02-08 | 41.550 | 45.500 | 41.050 | 44.610 | 31.592 | 10,435,285 |
| 2024-02-07 | 41.110 | 43.930 | 41.110 | 41.530 | 29.411 | 7,503,458 |
| 2024-02-06 | 39.460 | 43.580 | 35.550 | 41.780 | 29.588 | 10,471,542 |
| 2024-02-05 | 43.310 | 43.330 | 40.480 | 40.480 | 28.667 | 9,327,607 |
| 2024-02-02 | 43.900 | 45.940 | 42.500 | 43.350 | 30.700 | 11,012,825 |
| 2024-02-01 | 42.020 | 44.400 | 38.110 | 44.300 | 31.373 | 12,634,217 |
| 2024-01-31 | 40.990 | 43.500 | 40.900 | 42.000 | 29.744 | 8,370,257 |
| 2024-01-30 | 41.000 | 43.240 | 40.380 | 41.780 | 29.588 | 8,317,099 |
| 2024-01-29 | 43.960 | 44.350 | 41.480 | 41.480 | 29.375 | 10,054,405 |
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.