Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	45.320	47.290	45.010	45.890	32.499	8,831,403
2023-02-06	46.140	46.750	44.800	45.500	32.222	8,345,888
2023-02-03	45.980	47.190	45.530	46.590	32.994	6,623,674
2023-02-02	45.000	46.940	44.700	46.280	32.775	7,412,020
2023-02-01	45.010	45.670	44.220	44.960	31.840	7,802,820
2023-01-31	43.150	46.060	43.150	45.000	31.868	10,020,665
2023-01-30	41.500	43.870	41.500	43.570	30.856	11,960,825
2023-01-20	39.300	41.340	39.150	40.820	28.908	6,549,197
2023-01-19	39.300	39.970	38.700	39.310	27.839	6,073,277
2023-01-18	38.580	39.500	38.000	38.790	27.470	5,789,749
2023-01-17	40.150	40.440	38.530	38.580	27.322	6,856,969
2023-01-16	38.640	42.470	38.640	40.340	28.568	12,392,723
2023-01-13	38.880	39.290	37.720	38.410	27.201	7,685,350
2023-01-12	37.800	39.600	36.830	38.790	27.470	12,268,379
2023-01-11	41.510	41.960	37.910	37.980	26.897	17,279,512
2023-01-10	45.080	45.680	40.590	41.960	29.715	18,901,402
2023-01-09	44.020	44.490	41.900	43.140	30.551	8,107,099
2023-01-06	42.040	45.010	41.560	44.400	31.443	10,218,853
2023-01-05	41.900	42.900	41.010	41.980	29.730	3,792,269
2023-01-04	41.800	42.430	41.310	41.900	29.673	2,605,009
2023-01-03	41.850	42.670	41.300	42.050	29.779	6,525,783
2022-12-30	41.680	42.400	41.400	41.710	29.538	3,527,602
2022-12-29	41.420	42.410	41.220	41.660	29.503	4,171,577
2022-12-28	41.760	42.620	41.530	41.840	29.630	5,460,326
2022-12-27	40.290	42.050	40.290	41.750	29.567	5,263,762
2022-12-26	36.640	41.180	36.580	40.720	28.837	6,579,741
2022-12-23	35.840	37.300	35.500	36.650	25.955	4,368,348
2022-12-22	37.360	37.520	35.400	35.500	25.140	5,638,340
2022-12-21	38.910	39.090	36.460	37.350	26.451	7,092,317
2022-12-20	39.020	39.700	38.420	38.650	27.371	4,646,514
2022-12-19	40.720	40.970	39.310	39.460	27.945	2,441,993
2022-12-16	41.960	42.020	40.000	40.710	28.830	4,057,487
2022-12-15	40.640	42.100	40.110	41.580	29.446	4,244,601
2022-12-14	40.600	41.210	40.100	40.400	28.611	4,991,477
2022-12-13	41.660	42.500	40.060	40.620	28.766	6,177,238
2022-12-12	43.220	43.400	41.300	42.110	29.822	6,479,704
2022-12-09	44.200	44.850	42.900	43.220	30.608	4,872,361
2022-12-08	43.880	44.890	43.160	44.120	31.245	4,048,927
2022-12-07	43.930	45.240	42.900	43.690	30.940	4,828,689
2022-12-06	42.280	45.330	41.380	44.440	31.472	8,137,858
2022-12-05	44.010	44.200	41.110	42.340	29.985	8,169,704
2022-12-02	43.730	45.100	43.110	44.250	31.337	4,956,515
2022-12-01	44.940	45.500	42.450	43.870	31.068	8,334,037
2022-11-30	45.500	45.790	44.280	45.260	32.052	4,172,855
2022-11-29	46.350	46.740	45.060	45.620	32.307	5,799,323
2022-11-28	44.300	47.500	43.900	46.490	32.923	5,889,804
2022-11-25	45.850	46.000	44.510	45.420	32.166	5,509,467
2022-11-24	43.590	46.320	43.190	46.000	32.576	10,453,455
2022-11-23	42.400	43.560	41.490	43.180	30.579	6,668,474
2022-11-22	44.200	44.200	41.890	42.600	30.169	8,054,057
2022-11-21	40.410	44.880	39.760	43.960	31.132	11,390,181
2022-11-18	40.440	41.400	39.520	40.400	28.611	4,717,720
2022-11-17	39.740	40.650	38.960	40.610	28.759	5,593,617
2022-11-16	39.920	40.560	38.820	39.980	28.313	6,249,196
2022-11-15	39.920	41.250	38.720	40.000	28.327	7,062,724
2022-11-14	42.030	42.030	39.090	39.400	27.902	8,064,526
2022-11-11	40.300	42.010	40.070	41.300	29.248	8,418,064
2022-11-10	37.500	42.160	37.070	39.950	28.292	14,151,124
2022-11-09	36.520	38.590	36.000	38.420	27.208	9,317,743
2022-11-08	36.210	37.100	35.990	36.540	25.877	6,004,021

← NewerPage 16 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.