Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	37.710	37.820	35.690	36.260	25.679	10,879,705
2022-11-04	38.070	39.260	36.970	37.990	26.904	13,655,147
2022-11-03	37.210	39.800	37.100	38.000	26.911	7,790,228
2022-11-02	37.440	38.680	35.800	37.860	26.812	9,750,486
2022-11-01	37.000	38.280	36.010	37.310	26.422	7,733,140
2022-10-31	36.770	37.450	35.190	36.530	25.870	7,390,178
2022-10-28	36.500	37.980	36.310	36.750	26.026	8,923,068
2022-10-27	37.000	37.650	35.700	37.000	26.203	12,494,490
2022-10-26	35.230	37.750	35.000	37.450	26.521	11,982,807
2022-10-25	33.800	35.970	32.570	35.480	25.126	12,840,501
2022-10-24	33.020	35.200	32.890	33.550	23.760	9,951,086
2022-10-21	32.500	33.700	32.150	32.890	23.292	6,536,671
2022-10-20	34.000	34.000	32.100	32.490	23.009	7,399,015
2022-10-19	34.380	35.590	33.960	34.050	24.114	6,175,862
2022-10-18	36.000	36.210	34.530	34.710	24.581	7,584,928
2022-10-17	34.880	35.700	33.680	35.210	24.935	10,068,531
2022-10-14	34.030	37.000	33.300	34.930	24.737	10,996,862
2022-10-13	33.880	35.200	33.500	33.690	23.859	10,112,408
2022-10-12	30.730	35.400	29.730	34.590	24.496	10,756,508
2022-10-11	30.590	31.580	29.710	31.200	22.095	6,818,595
2022-10-10	31.780	32.050	30.000	30.350	21.493	8,253,385
2022-09-30	32.000	32.500	31.200	31.770	22.499	9,868,010
2022-09-29	31.060	32.690	29.340	32.610	23.094	13,373,679
2022-09-28	32.210	32.600	30.400	30.900	21.883	8,100,381
2022-09-27	30.770	32.900	30.230	32.090	22.726	10,994,062
2022-09-26	28.440	31.370	28.000	30.490	21.593	10,806,052
2022-09-23	30.550	31.360	28.800	29.100	20.608	6,898,515
2022-09-22	29.200	31.590	28.770	30.400	21.529	7,926,324
2022-09-21	29.930	30.480	29.110	29.390	20.814	4,342,787
2022-09-20	29.350	30.870	29.230	29.920	21.189	7,158,676
2022-09-19	29.100	30.120	28.510	28.740	20.353	6,813,238
2022-09-16	29.500	30.010	28.810	28.970	20.516	5,353,468
2022-09-15	31.990	32.100	28.610	29.680	21.019	12,087,916
2022-09-14	31.600	32.290	30.830	31.780	22.506	8,560,314
2022-09-13	30.700	32.420	30.330	32.280	22.860	10,234,842
2022-09-09	31.710	31.800	30.180	30.500	21.600	6,943,417
2022-09-08	31.830	32.330	31.160	31.710	22.456	7,983,388
2022-09-07	30.340	33.050	30.010	31.630	22.400	11,114,877
2022-09-06	29.030	30.760	28.360	30.300	21.458	9,540,762
2022-09-05	29.200	30.150	28.720	28.810	20.403	7,768,961
2022-09-02	28.700	29.720	27.830	28.940	20.495	8,755,595
2022-09-01	29.090	29.930	27.300	29.000	20.537	12,920,384
2022-08-31	30.680	31.290	29.300	29.300	20.750	10,575,020
2022-08-30	30.310	31.900	29.880	30.900	21.883	12,261,293
2022-08-29	29.980	31.430	29.710	30.300	21.458	12,068,939
2022-08-26	29.170	30.620	29.170	29.240	20.707	13,723,862
2022-08-25	30.030	31.300	27.240	29.100	20.608	18,424,196
2022-08-24	34.680	34.900	30.040	30.650	21.706	17,241,925
2022-08-23	33.230	35.440	31.830	34.600	24.503	11,411,030
2022-08-22	33.220	34.590	31.510	33.010	23.377	10,153,168
2022-08-19	37.000	37.330	33.500	33.950	24.043	12,167,871
2022-08-18	37.160	37.550	35.490	37.070	26.252	16,363,842
2022-08-17	38.010	40.500	37.060	37.140	26.302	19,575,046
2022-08-16	33.660	38.420	33.660	37.210	26.352	25,445,758
2022-08-15	32.990	34.880	32.800	33.700	23.866	14,696,379
2022-08-12	32.750	34.880	31.700	32.730	23.179	16,502,189
2022-08-11	33.840	35.790	32.310	32.690	23.151	20,292,098
2022-08-10	33.610	35.190	32.500	33.720	23.880	29,438,085
2022-08-09	30.010	34.810	29.760	33.520	23.738	32,576,600
2022-08-08	26.120	30.200	26.120	29.010	20.544	25,770,966

← NewerPage 17 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.