Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.500	26.100	24.890	25.170	17.825	11,327,052
2022-08-04	22.620	25.210	22.200	25.210	17.853	15,850,346
2022-08-03	23.660	24.220	22.210	22.460	15.906	6,203,866
2022-08-02	24.240	24.240	23.300	23.500	16.642	4,885,190
2022-08-01	23.640	24.580	23.260	24.360	17.251	7,074,750
2022-07-29	22.900	24.300	22.590	23.580	16.699	7,662,307
2022-07-28	22.090	22.760	21.950	22.760	16.118	5,664,608
2022-07-27	20.510	22.120	20.430	21.950	15.545	7,316,286
2022-07-26	21.100	21.440	19.460	20.700	14.659	5,069,299
2022-07-25	22.400	22.400	21.410	21.570	15.275	4,238,064
2022-07-22	22.360	23.380	22.000	22.420	15.878	7,477,167
2022-07-21	22.880	23.180	22.510	22.530	15.955	1,059,678
2022-07-20	23.000	23.230	22.820	23.010	16.295	1,224,531
2022-07-19	23.550	23.550	22.800	23.140	16.387	1,486,291
2022-07-18	22.690	23.680	22.550	23.470	16.621	2,644,679
2022-07-15	21.930	23.450	21.300	22.690	16.069	3,270,320
2022-07-14	21.500	22.100	21.350	21.840	15.467	1,253,280
2022-07-13	21.080	21.650	21.080	21.500	15.226	754,740
2022-07-12	21.880	21.880	21.000	21.040	14.900	1,369,348
2022-07-11	22.680	22.690	21.600	21.800	15.438	1,388,643
2022-07-08	22.080	22.690	22.080	22.270	15.771	1,322,123
2022-07-07	22.300	22.700	22.050	22.080	15.637	917,082
2022-07-06	22.680	22.840	22.080	22.300	15.793	1,064,501
2022-07-05	22.790	23.030	22.450	22.670	16.055	1,317,750
2022-07-04	23.010	23.200	22.410	22.790	16.140	1,156,516
2022-07-01	23.390	23.550	22.910	23.030	16.309	1,445,369
2022-06-30	23.550	23.880	23.110	23.320	16.515	1,561,025
2022-06-29	24.150	24.300	23.520	23.550	16.678	1,734,542
2022-06-28	23.890	24.190	23.710	23.960	16.968	1,350,325
2022-06-27	24.220	24.830	23.670	23.880	16.911	1,516,621
2022-06-24	23.490	25.090	23.230	24.170	17.117	2,682,146
2022-06-23	23.210	23.740	23.200	23.390	16.564	1,233,218
2022-06-22	24.500	24.500	23.100	23.140	16.387	1,849,652
2022-06-21	25.140	25.160	24.200	24.500	17.351	1,332,006
2022-06-20	24.300	25.310	24.300	25.120	17.790	2,252,692
2022-06-17	23.950	24.800	23.810	24.390	17.273	1,032,197
2022-06-16	24.000	24.550	23.800	24.340	17.237	994,266
2022-06-15	24.610	24.610	24.020	24.150	17.103	1,107,513
2022-06-14	24.190	24.380	23.500	24.380	17.266	1,208,355
2022-06-13	24.830	24.830	24.210	24.370	17.258	876,225
2022-06-10	24.150	24.770	23.800	24.570	17.400	1,179,382
2022-06-09	25.200	25.550	24.010	24.270	17.188	1,503,602
2022-06-08	25.060	25.380	24.200	24.930	17.655	1,331,860
2022-06-07	25.650	26.360	25.100	25.310	17.924	1,687,492
2022-06-06	26.560	27.100	25.560	25.730	18.222	2,403,745
2022-06-02	24.370	25.950	24.100	25.750	18.236	2,780,265
2022-06-01	24.810	24.810	24.080	24.340	17.237	1,192,679
2022-05-31	23.000	25.930	23.000	24.570	17.400	2,119,623
2022-05-30	23.450	23.620	23.030	23.290	16.494	579,577
2022-05-27	23.760	23.780	23.210	23.450	16.607	508,620
2022-05-26	23.810	24.070	23.310	23.580	16.699	858,348
2022-05-25	23.570	24.090	23.460	23.810	16.862	575,937
2022-05-24	24.970	24.990	23.560	23.570	16.692	1,021,381
2022-05-23	24.380	24.980	24.380	24.890	17.627	889,810
2022-05-20	24.410	24.980	23.900	24.400	17.280	1,125,014
2022-05-19	23.580	24.580	23.330	24.390	17.273	1,390,240
2022-05-18	22.720	23.960	22.680	23.660	16.756	1,337,466
2022-05-17	22.740	23.380	22.270	22.830	16.168	920,001
2022-05-16	23.350	23.620	22.910	22.960	16.260	756,887
2022-05-13	23.590	23.750	23.200	23.340	16.529	764,178

← NewerPage 18 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.