Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.280	37.280	35.530	35.770	25.332	5,795,865
2023-11-01	37.200	37.620	36.840	36.900	26.132	3,847,547
2023-10-31	38.410	38.410	36.700	37.000	26.203	6,100,425
2023-10-30	38.320	39.220	37.140	38.380	27.180	7,447,087
2023-10-27	36.560	38.190	36.260	37.500	26.557	5,343,956
2023-10-26	36.770	36.800	35.600	36.650	25.955	3,676,960
2023-10-25	38.000	38.300	36.380	36.530	25.870	4,866,748
2023-10-24	37.280	38.270	36.680	37.750	26.734	4,100,889
2023-10-23	38.550	38.550	36.880	37.100	26.274	2,858,032
2023-10-20	38.660	39.520	38.380	38.550	27.300	3,085,983
2023-10-19	38.250	39.290	38.230	38.800	27.478	3,078,667
2023-10-18	39.630	39.630	38.500	38.640	27.364	2,670,732
2023-10-17	39.940	40.380	39.380	39.640	28.072	2,959,180
2023-10-16	40.800	41.000	39.750	39.890	28.249	4,674,159
2023-10-13	41.120	41.360	39.910	40.590	28.745	4,052,461
2023-10-12	41.480	41.880	40.910	41.360	29.290	4,178,227
2023-10-11	41.890	42.700	41.280	41.440	29.347	5,621,966
2023-10-10	42.770	42.990	41.650	41.890	29.666	6,619,265
2023-10-09	44.490	44.490	42.100	42.640	30.197	8,639,468
2023-09-28	44.650	46.160	44.040	44.300	31.373	4,066,927
2023-09-27	43.100	46.060	43.100	44.650	31.620	6,273,920
2023-09-26	43.890	45.080	43.270	43.330	30.686	2,234,960
2023-09-25	44.000	44.340	43.200	43.660	30.919	2,642,935
2023-09-22	43.640	44.390	43.640	44.230	31.323	2,472,909
2023-09-21	44.250	44.690	43.700	43.800	31.018	2,504,541
2023-09-20	45.080	45.480	44.280	44.370	31.422	2,296,700
2023-09-19	46.040	46.900	44.950	45.080	31.925	2,576,767
2023-09-18	46.000	47.080	45.310	46.350	32.824	2,299,640
2023-09-15	46.870	46.870	45.750	45.850	32.470	2,061,102
2023-09-14	46.690	47.200	46.250	46.530	32.952	2,250,775
2023-09-13	47.500	47.620	46.320	47.050	33.320	2,066,960
2023-09-12	47.500	48.220	47.190	47.510	33.646	2,135,420
2023-09-11	47.700	48.570	47.300	47.670	33.759	2,833,880
2023-09-08	47.690	48.390	47.040	47.680	33.766	2,788,520
2023-09-07	49.210	49.380	46.990	47.420	33.582	3,960,447
2023-09-06	48.790	49.340	47.740	49.170	34.821	4,289,812
2023-09-05	49.350	51.830	48.820	49.740	35.225	5,079,958
2023-09-04	50.000	50.250	48.220	49.400	34.984	6,126,381
2023-09-01	51.120	51.690	49.580	49.920	35.352	3,937,028
2023-08-31	51.620	52.570	51.000	51.020	36.132	3,667,440
2023-08-30	52.320	53.750	51.550	52.180	36.953	4,856,231
2023-08-29	51.560	53.050	50.680	52.700	37.321	8,490,258
2023-08-28	57.000	59.000	51.880	52.490	37.173	8,973,846
2023-08-25	51.740	52.420	50.010	50.390	35.685	4,500,372
2023-08-24	49.930	53.490	49.180	52.190	36.960	6,870,169
2023-08-23	51.000	51.370	49.770	49.850	35.303	2,459,903
2023-08-22	51.140	51.640	50.160	51.350	36.365	2,220,920
2023-08-21	51.500	51.800	50.980	51.000	36.117	2,356,597
2023-08-18	51.400	52.970	51.400	51.550	36.507	2,189,782
2023-08-17	52.050	53.230	51.000	52.220	36.981	3,632,420
2023-08-16	51.990	53.120	51.520	52.050	36.861	5,662,629
2023-08-15	55.050	55.800	49.510	51.100	36.188	12,663,753
2023-08-14	53.960	55.190	52.750	55.190	39.085	2,786,669
2023-08-11	56.240	56.250	54.560	54.700	38.738	3,418,857
2023-08-10	56.900	58.500	55.510	56.410	39.949	5,237,619
2023-08-09	56.830	57.190	56.000	56.160	39.772	1,751,565
2023-08-08	57.490	58.000	56.500	56.840	40.253	3,043,038
2023-08-07	57.300	59.600	57.150	57.600	40.791	5,291,127
2023-08-04	57.670	58.140	54.770	57.300	40.579	7,616,064
2023-08-03	57.150	59.960	56.830	58.200	41.216	10,793,316

← NewerPage 13 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.