Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.860	8.580	7.860	8.450	8.450	10,671,640
2026-07-22	7.090	8.190	6.960	8.190	8.190	12,175,249
2026-07-21	7.260	7.410	6.430	7.300	7.300	13,073,609
2026-07-20	8.290	8.400	7.140	7.350	7.350	12,063,800
2026-07-17	8.350	8.630	7.890	8.290	8.290	10,651,179
2026-07-16	7.750	8.400	7.710	8.270	8.270	11,137,420
2026-07-15	8.450	8.470	7.690	7.760	7.760	13,478,860
2026-07-14	8.420	8.580	8.200	8.510	8.510	7,884,877
2026-07-13	9.000	9.100	8.310	8.470	8.470	9,627,660
2026-07-10	8.790	9.240	8.690	9.150	9.150	8,692,700
2026-07-09	8.770	9.240	8.770	8.940	8.940	9,768,910
2026-07-08	8.760	9.050	8.460	8.950	8.950	11,559,382
2026-07-07	9.010	9.390	8.510	8.760	8.760	12,015,000
2026-07-06	10.070	10.330	9.190	9.190	9.190	12,725,340
2026-07-03	10.160	10.740	10.010	10.250	10.250	13,123,820
2026-07-02	10.150	10.670	9.920	10.030	10.030	12,333,160
2026-07-01	9.710	10.350	9.560	10.180	10.180	13,808,776
2026-06-30	10.500	10.720	9.350	9.680	9.680	22,193,324
2026-06-29	9.660	10.100	9.550	10.100	10.100	18,151,666
2026-06-26	8.430	9.210	8.170	8.420	8.420	18,188,580
2026-06-25	8.970	9.000	7.860	8.050	8.050	20,561,279
2026-06-24	10.100	10.210	9.300	9.300	9.300	12,345,300
2026-06-23	9.870	10.570	9.840	10.290	10.290	10,874,059
2026-06-22	10.140	10.200	9.360	10.000	10.000	15,970,594
2026-06-18	10.750	11.030	10.380	10.550	10.550	9,030,685
2026-06-17	11.400	11.430	10.680	10.700	10.700	12,247,640
2026-06-16	11.990	12.150	10.630	11.700	11.700	13,974,090
2026-06-15	12.490	12.570	11.650	11.760	11.760	11,938,300
2026-06-12	12.640	12.940	12.470	12.720	12.720	6,804,583
2026-06-11	12.620	12.810	12.000	12.480	12.480	8,452,322
2026-06-10	12.910	13.230	12.620	12.970	12.970	7,765,639
2026-06-09	13.400	13.480	12.740	12.880	12.880	11,566,820
2026-06-08	13.320	14.340	13.300	13.340	13.340	16,574,221
2026-06-05	12.730	13.550	12.500	13.480	13.480	9,795,208
2026-06-04	12.900	13.280	12.470	12.740	12.740	9,960,484
2026-06-03	13.560	13.700	12.650	12.690	12.690	14,462,176
2026-06-02	14.080	14.190	13.600	13.860	13.860	10,141,220
2026-06-01	13.230	14.250	13.160	14.250	14.250	9,635,726
2026-05-29	13.190	13.560	13.100	13.360	13.360	8,468,330
2026-05-28	12.940	13.420	12.810	13.350	13.350	9,789,662
2026-05-27	12.560	13.390	12.330	13.200	13.200	13,557,150
2026-05-26	11.750	12.500	11.750	12.490	12.490	13,200,820
2026-05-25	11.300	11.920	11.200	11.920	11.920	9,333,880
2026-05-22	11.120	11.500	11.120	11.350	11.350	8,184,340
2026-05-21	11.880	11.950	11.080	11.110	11.110	15,401,970
2026-05-20	11.400	12.600	11.300	11.660	11.660	22,922,891
2026-05-19	11.410	11.730	11.340	11.650	11.650	10,212,360
2026-05-18	11.360	11.830	11.200	11.600	11.600	10,731,920
2026-05-15	11.080	11.840	11.080	11.620	11.620	12,364,440
2026-05-14	11.150	11.380	10.960	11.080	11.080	10,791,740
2026-05-13	11.430	11.700	11.070	11.250	11.250	15,028,349
2026-05-12	11.230	11.970	11.080	11.530	11.530	15,160,662
2026-05-11	10.850	11.740	10.810	11.460	11.460	20,413,435
2026-05-08	9.520	11.300	9.480	11.130	11.130	26,120,471
2026-05-07	9.470	9.800	9.330	9.650	9.650	24,830,680
2026-05-06	8.950	9.990	8.950	9.480	9.480	57,327,910
2026-04-30	11.190	11.190	11.190	11.190	11.190	0
2026-04-29	10.800	11.700	10.620	11.190	11.190	14,698,024
2026-04-28	12.190	12.330	10.780	10.810	10.810	18,083,098
2026-04-27	11.070	11.500	11.000	11.300	11.300	8,511,884

← NewerPage 2 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.