Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.300	23.870	23.060	23.380	16.557	1,133,914
2022-05-11	24.130	24.200	23.320	23.610	16.720	991,538
2022-05-10	23.000	23.940	22.740	23.700	16.784	923,039
2022-05-09	22.700	23.620	22.700	23.310	16.508	806,016
2022-05-06	22.350	23.200	22.340	22.890	16.210	718,242
2022-05-05	22.720	23.490	22.190	23.020	16.302	1,046,521
2022-04-29	22.530	23.370	22.450	22.800	16.147	1,741,577
2022-04-28	23.690	23.990	22.480	22.500	15.934	1,497,512
2022-04-27	21.590	23.950	21.030	23.140	16.387	1,182,722
2022-04-26	23.200	23.660	21.500	21.660	15.339	940,272
2022-04-25	25.370	25.590	22.540	23.180	16.416	1,945,988
2022-04-22	23.740	25.690	23.740	25.410	17.995	841,377
2022-04-21	25.700	26.200	25.020	25.020	17.719	1,165,518
2022-04-20	26.560	26.980	25.620	26.350	18.661	1,995,999
2022-04-19	25.300	27.460	25.300	27.430	19.426	1,815,591
2022-04-18	25.240	25.430	24.310	25.430	18.009	447,829
2022-04-15	24.550	25.490	24.420	25.250	17.882	532,030
2022-04-14	25.550	25.550	24.810	25.100	17.775	445,019
2022-04-13	25.000	25.530	24.600	24.800	17.563	632,284
2022-04-12	24.450	25.450	24.210	25.400	17.988	601,160
2022-04-11	25.010	25.450	24.370	24.490	17.343	882,316
2022-04-08	26.760	26.900	25.050	25.530	18.080	1,247,878
2022-04-07	26.400	26.790	26.000	26.620	18.852	746,849
2022-04-06	25.890	27.270	25.600	26.790	18.972	1,211,161
2022-04-01	25.810	26.110	25.650	25.950	18.377	863,556
2022-03-31	26.330	26.540	26.050	26.110	18.491	688,844
2022-03-30	26.500	27.040	26.100	26.320	18.639	964,565
2022-03-29	27.150	27.240	26.070	26.480	18.753	2,046,697
2022-03-28	27.290	27.580	26.280	26.980	19.107	1,913,321
2022-03-25	27.990	28.140	27.250	27.510	19.482	1,810,785
2022-03-24	28.500	28.500	27.000	27.680	19.602	2,830,676
2022-03-23	26.230	29.800	26.230	28.500	20.183	5,731,867
2022-03-22	25.490	26.570	25.370	26.350	18.661	2,063,359
2022-03-21	24.750	25.860	24.750	25.730	18.222	2,274,648
2022-03-18	24.190	24.980	23.730	24.750	17.528	1,702,058
2022-03-17	23.250	24.800	23.250	24.190	17.131	3,230,295
2022-03-16	23.170	23.690	21.890	23.120	16.373	3,353,851
2022-03-15	24.670	24.970	22.680	22.800	16.147	3,249,367
2022-03-14	26.160	26.430	24.700	24.800	17.563	2,647,498
2022-03-11	26.900	26.900	26.100	26.560	18.809	1,206,711
2022-03-10	27.290	27.980	26.930	27.020	19.135	1,384,964
2022-03-09	27.380	28.000	25.670	26.960	19.093	1,232,648
2022-03-08	27.690	27.950	26.980	27.390	19.397	1,097,251
2022-03-07	27.730	28.280	27.360	27.980	19.815	1,315,139
2022-03-04	28.100	29.270	27.720	27.860	19.730	1,860,478
2022-03-03	28.630	28.630	28.000	28.250	20.006	914,060
2022-03-02	28.650	28.830	28.200	28.430	20.134	816,467
2022-03-01	28.950	29.230	28.010	28.310	20.049	1,324,862
2022-02-28	28.810	29.000	27.630	28.550	20.219	1,141,126
2022-02-25	28.110	29.220	28.110	28.600	20.254	1,626,562
2022-02-24	29.330	29.920	27.600	27.910	19.765	2,616,061
2022-02-23	29.340	29.720	29.130	29.650	20.998	1,497,098
2022-02-22	29.290	30.180	29.120	29.360	20.792	1,829,349
2022-02-21	29.520	29.710	29.090	29.700	21.033	2,205,463
2022-02-18	31.050	31.130	29.150	29.930	21.196	4,378,738
2022-02-17	31.010	32.700	29.500	31.000	21.954	6,681,479
2022-02-16	27.800	29.150	27.500	28.980	20.523	2,710,215
2022-02-15	28.280	28.870	26.920	28.260	20.013	1,813,361
2022-02-14	27.000	28.340	26.660	28.340	20.070	1,546,792
2022-02-11	27.630	27.630	26.640	27.470	19.454	1,254,953

← NewerPage 19 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.