Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.900	46.380	44.070	44.350	31.408	10,196,447
2024-01-25	42.900	45.950	41.780	45.400	32.152	14,829,322
2024-01-24	43.030	43.770	41.560	43.670	30.926	13,719,889
2024-01-23	40.060	43.800	39.850	43.780	31.004	16,635,743
2024-01-22	40.580	41.670	39.310	40.020	28.341	9,992,365
2024-01-19	41.300	42.840	40.280	40.460	28.653	10,029,362
2024-01-18	38.390	41.800	38.000	41.480	29.375	16,060,119
2024-01-17	39.870	39.870	38.340	38.490	27.258	5,418,987
2024-01-16	40.000	40.700	38.920	39.920	28.271	6,596,430
2024-01-15	40.850	40.850	40.850	40.850	28.929	0
2024-01-12	39.880	42.380	39.710	40.850	28.929	13,863,785
2024-01-11	38.450	40.600	38.330	39.680	28.101	10,381,940
2024-01-10	37.800	40.000	37.200	38.650	27.371	7,623,056
2024-01-09	36.790	38.600	36.430	38.110	26.989	5,797,062
2024-01-08	37.340	38.170	36.680	36.780	26.047	3,352,148
2024-01-05	38.870	39.790	37.310	37.720	26.713	4,449,524
2024-01-04	39.900	40.020	38.450	39.000	27.619	5,265,540
2024-01-03	39.900	40.590	39.600	40.050	28.363	3,514,280
2024-01-02	41.400	41.520	40.130	40.150	28.434	6,067,740
2023-12-29	41.210	41.780	40.250	41.700	29.531	10,904,961
2023-12-28	39.350	42.670	39.250	41.520	29.404	15,577,521
2023-12-27	39.600	40.000	39.010	39.250	27.796	5,721,962
2023-12-26	38.140	39.980	38.070	39.650	28.079	8,093,367
2023-12-25	38.000	38.310	37.270	38.040	26.939	2,999,347
2023-12-22	38.310	38.670	37.420	37.880	26.826	4,165,420
2023-12-21	36.700	38.680	36.100	38.330	27.145	6,016,187
2023-12-20	36.890	37.360	36.560	36.860	26.104	3,079,720
2023-12-19	36.150	37.390	36.110	36.870	26.111	3,032,495
2023-12-18	36.790	37.160	36.300	36.420	25.792	2,550,648
2023-12-15	36.530	37.560	36.530	37.000	26.203	3,743,327
2023-12-14	36.650	37.280	36.430	36.450	25.813	2,154,880
2023-12-13	37.430	37.580	36.380	36.550	25.884	3,041,220
2023-12-12	37.960	38.360	37.250	37.470	26.536	3,662,799
2023-12-11	37.400	38.100	36.380	38.080	26.968	4,007,851
2023-12-08	37.970	39.460	37.800	37.810	26.776	5,825,960
2023-12-07	37.990	37.990	37.100	37.450	26.521	4,825,013
2023-12-06	39.040	39.990	37.900	38.500	27.265	7,646,520
2023-12-05	38.190	41.500	37.680	39.590	28.037	9,677,791
2023-12-04	38.100	38.600	37.900	38.230	27.074	2,856,980
2023-12-01	37.290	38.260	37.010	38.100	26.982	3,681,657
2023-11-30	37.560	37.990	37.100	37.290	26.408	2,834,683
2023-11-29	38.130	38.650	37.600	37.700	26.699	3,022,422
2023-11-28	37.980	38.280	37.800	38.220	27.067	2,360,426
2023-11-27	38.110	38.410	37.660	38.000	26.911	3,355,660
2023-11-24	38.860	38.900	37.860	38.540	27.293	3,730,629
2023-11-23	37.850	39.140	37.790	39.010	27.626	4,967,942
2023-11-22	39.220	39.300	37.710	37.750	26.734	5,843,768
2023-11-21	40.210	40.500	39.170	39.450	27.938	7,135,629
2023-11-20	40.700	40.800	40.000	40.400	28.611	5,870,447
2023-11-17	40.550	41.010	40.060	41.010	29.043	6,374,561
2023-11-16	42.330	42.350	40.460	40.760	28.866	10,715,682
2023-11-15	40.350	42.500	40.010	41.930	29.694	15,187,947
2023-11-14	39.100	40.400	38.820	40.190	28.462	8,210,328
2023-11-13	38.320	39.160	38.180	39.050	27.655	6,654,900
2023-11-10	38.650	38.650	37.110	38.270	27.102	7,413,259
2023-11-09	38.250	39.890	38.250	38.700	27.407	12,584,224
2023-11-08	37.520	38.600	37.320	38.470	27.244	6,571,819
2023-11-07	36.670	37.550	36.230	37.480	26.543	6,272,477
2023-11-06	36.360	37.980	36.070	36.790	26.054	7,128,115
2023-11-03	35.810	36.600	35.690	35.750	25.318	5,089,295

← NewerPage 12 of 21 · 1,212 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.