Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	55.050	56.120	54.610	56.020	39.672	2,678,338
2023-08-01	55.170	55.820	53.600	55.200	39.092	4,358,418
2023-07-31	54.860	56.740	54.380	55.690	39.439	3,192,376
2023-07-28	56.810	57.110	55.000	55.570	39.354	3,679,043
2023-07-27	58.850	58.850	55.990	56.400	39.941	4,168,347
2023-07-26	58.490	60.020	57.410	58.430	41.379	6,274,506
2023-07-25	58.700	59.190	57.100	57.810	40.940	3,047,378
2023-07-24	58.280	58.640	57.540	58.020	41.089	2,519,123
2023-07-21	58.600	59.170	57.030	58.530	41.450	3,380,848
2023-07-20	60.100	60.800	58.330	58.600	41.499	2,853,900
2023-07-19	61.190	61.190	59.380	59.840	42.378	2,518,320
2023-07-18	59.070	62.540	59.070	60.400	42.774	5,154,004
2023-07-17	60.400	60.980	58.310	59.350	42.031	5,105,871
2023-07-14	62.290	62.600	59.930	60.080	42.548	7,804,837
2023-07-13	63.690	64.640	62.100	62.610	44.339	4,530,926
2023-07-12	63.270	64.600	62.480	62.770	44.453	5,442,094
2023-07-11	63.180	63.800	61.300	63.270	44.807	5,534,620
2023-07-10	63.670	64.380	62.010	62.820	44.488	5,118,019
2023-07-07	64.270	64.270	62.330	62.900	44.545	4,420,117
2023-07-06	64.010	65.310	63.050	63.850	45.217	4,424,653
2023-07-05	64.720	65.730	63.310	64.000	45.324	6,557,040
2023-07-04	65.650	66.730	62.400	64.300	45.536	16,301,572
2023-07-03	69.660	69.760	65.890	66.300	46.952	8,205,822
2023-06-30	67.300	70.100	65.980	69.100	48.935	7,325,014
2023-06-29	67.890	70.300	65.630	67.000	47.448	9,424,458
2023-06-28	67.690	68.600	66.070	68.250	48.333	6,981,578
2023-06-27	67.940	71.830	66.090	66.460	47.066	13,996,421
2023-06-26	64.000	70.180	61.690	68.560	48.553	15,607,635
2023-06-21	60.980	66.520	60.050	64.510	45.685	10,619,946
2023-06-20	61.200	63.600	60.190	61.290	43.405	7,943,446
2023-06-19	60.280	60.990	58.250	60.000	42.491	7,572,317
2023-06-16	56.000	60.000	56.000	59.270	41.974	11,266,771
2023-06-15	55.910	58.250	54.300	57.050	40.402	13,039,649
2023-06-14	54.860	57.150	54.070	56.050	39.694	9,881,583
2023-06-13	51.330	55.570	50.400	55.000	38.950	13,810,000
2023-06-12	49.930	52.340	49.290	51.200	36.259	9,599,732
2023-06-09	46.790	50.120	46.420	49.610	35.133	11,495,955
2023-06-08	45.700	48.380	45.400	46.790	33.136	9,032,804
2023-06-07	46.000	46.180	44.520	45.220	32.024	4,843,998
2023-06-06	46.000	47.520	45.000	46.360	32.831	6,184,528
2023-06-05	46.640	46.980	45.800	45.950	32.541	3,694,577
2023-06-02	45.450	48.160	45.350	46.640	33.030	7,021,245
2023-06-01	46.540	47.490	45.000	45.200	32.010	5,546,686
2023-05-31	46.880	47.750	45.600	46.520	32.945	5,433,671
2023-05-30	47.410	48.270	46.690	47.100	33.355	5,952,528
2023-05-29	48.220	49.210	46.810	47.500	33.639	8,400,771
2023-05-26	51.100	51.600	48.140	48.730	34.510	14,444,449
2023-05-25	48.140	53.850	48.140	52.100	36.896	22,700,732
2023-05-24	44.000	47.520	43.990	46.710	33.079	10,906,264
2023-05-23	44.120	44.880	43.780	43.880	31.075	4,662,855
2023-05-22	42.560	44.460	42.560	44.110	31.238	4,921,795
2023-05-19	42.710	43.050	42.210	42.820	30.324	1,758,702
2023-05-18	42.510	42.900	42.010	42.700	30.239	2,498,171
2023-05-17	43.700	44.500	42.480	42.950	30.416	3,447,966
2023-05-16	42.370	44.500	41.800	44.120	31.245	6,008,777
2023-05-15	42.540	43.880	42.010	42.720	30.254	3,201,660
2023-05-12	41.960	43.070	41.620	42.540	30.126	3,079,844
2023-05-11	41.670	43.190	41.300	41.970	29.722	2,958,111
2023-05-10	41.500	42.290	41.500	41.960	29.715	1,910,700
2023-05-09	43.430	43.750	41.510	41.950	29.708	3,796,349

← NewerPage 14 of 21 · 1,220 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.