Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	43.690	44.790	43.300	43.940	31.118	4,231,500
2023-05-05	43.330	43.760	42.510	43.200	30.593	4,633,046
2023-05-04	42.800	44.300	42.210	43.150	30.558	5,647,546
2023-04-28	42.800	42.800	41.350	42.210	29.892	4,793,173
2023-04-27	42.310	43.600	38.880	42.980	30.438	10,251,535
2023-04-26	37.910	41.800	37.800	41.390	29.312	6,097,704
2023-04-25	39.100	39.530	37.800	38.300	27.123	2,496,338
2023-04-24	39.970	40.400	38.680	39.050	27.655	2,697,874
2023-04-21	39.850	41.100	39.680	39.970	28.306	3,442,875
2023-04-20	40.050	40.540	39.110	39.680	28.101	2,698,780
2023-04-19	39.670	40.600	39.210	40.270	28.519	2,582,745
2023-04-18	39.560	40.180	39.020	39.760	28.157	2,425,470
2023-04-17	38.690	40.230	38.610	39.600	28.044	3,888,589
2023-04-14	38.500	39.130	38.100	38.410	27.201	2,492,987
2023-04-13	36.860	38.930	36.700	38.500	27.265	4,240,891
2023-04-12	37.980	38.180	36.850	37.120	26.288	3,280,729
2023-04-11	38.430	38.800	37.510	37.810	26.776	3,330,938
2023-04-10	38.870	38.870	37.300	37.660	26.670	5,289,200
2023-04-07	39.160	39.480	38.000	38.870	27.527	4,126,094
2023-04-06	39.090	39.590	37.940	39.470	27.952	6,427,520
2023-04-04	42.000	42.090	37.200	39.000	27.619	15,154,412
2023-04-03	44.080	44.100	41.550	41.800	29.602	6,758,497
2023-03-31	42.700	44.220	42.300	43.850	31.054	3,509,133
2023-03-30	42.390	42.890	41.780	42.760	30.282	2,952,555
2023-03-29	44.000	44.390	42.160	42.600	30.169	5,180,635
2023-03-28	43.750	44.370	43.200	43.900	31.089	2,982,497
2023-03-27	42.660	44.220	42.660	43.610	30.884	4,880,113
2023-03-24	44.010	44.150	42.640	42.760	30.282	4,478,177
2023-03-23	43.400	45.700	42.940	44.000	31.160	6,497,615
2023-03-22	43.470	44.740	42.680	43.100	30.523	3,567,278
2023-03-21	43.450	43.980	42.000	43.710	30.955	3,776,120
2023-03-20	43.780	44.850	41.400	43.080	30.508	8,331,120
2023-03-17	45.670	45.780	42.750	43.980	31.146	9,099,517
2023-03-16	47.030	47.600	44.250	45.410	32.159	6,461,785
2023-03-15	48.000	48.500	47.000	47.500	33.639	4,358,606
2023-03-14	48.890	49.500	46.920	47.500	33.639	6,524,427
2023-03-13	49.170	49.500	47.560	48.900	34.630	7,983,628
2023-03-10	46.940	49.350	45.600	48.990	34.694	10,452,587
2023-03-09	45.960	47.000	45.310	46.840	33.171	6,329,555
2023-03-08	45.910	46.630	45.390	45.550	32.258	4,102,141
2023-03-07	46.470	46.740	45.860	46.480	32.916	5,261,180
2023-03-06	44.680	46.700	43.830	46.700	33.072	6,392,857
2023-03-03	44.010	45.360	43.890	44.350	31.408	4,868,080
2023-03-02	44.980	45.270	43.800	44.040	31.188	5,737,506
2023-03-01	45.690	45.700	44.500	44.980	31.854	4,282,751
2023-02-28	46.250	47.490	44.720	45.310	32.088	5,783,233
2023-02-27	45.460	47.110	45.170	45.950	32.541	9,175,805
2023-02-24	47.340	47.530	45.200	45.630	32.314	7,110,423
2023-02-23	47.260	47.970	46.300	47.560	33.681	6,352,005
2023-02-22	49.950	49.950	46.250	46.840	33.171	11,211,544
2023-02-21	45.800	49.770	45.660	48.400	34.276	9,002,063
2023-02-20	46.500	47.140	45.350	45.910	32.513	5,313,394
2023-02-17	46.060	47.470	46.060	46.540	32.959	5,224,721
2023-02-16	49.000	49.020	46.050	46.390	32.853	7,659,251
2023-02-15	48.700	50.410	48.420	48.990	34.694	6,122,547
2023-02-14	49.620	49.620	47.410	48.420	34.290	7,907,162
2023-02-13	45.900	51.100	45.900	49.500	35.055	13,088,986
2023-02-10	44.180	46.490	43.910	45.840	32.463	10,099,342
2023-02-09	45.550	46.160	43.410	44.080	31.217	11,921,350
2023-02-08	46.880	46.880	45.290	45.770	32.414	3,932,451

← NewerPage 15 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.