Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.870	29.230	27.350	27.520	19.489	1,806,677
2022-02-09	28.080	28.700	28.020	28.630	20.275	907,912
2022-02-08	27.800	28.300	27.530	28.280	20.027	887,902
2022-02-07	27.670	28.770	27.370	27.800	19.687	1,278,761
2022-01-28	26.520	27.550	26.190	27.430	19.426	1,113,978
2022-01-27	27.180	27.280	26.280	26.550	18.802	1,286,608
2022-01-26	26.980	27.690	26.610	27.180	19.248	1,503,371
2022-01-25	27.900	28.200	26.980	26.980	19.107	1,349,196
2022-01-24	27.000	28.350	26.510	28.120	19.914	2,386,895
2022-01-21	27.960	28.380	27.520	28.020	19.843	932,843
2022-01-20	29.260	29.260	27.720	27.980	19.815	1,678,759
2022-01-19	29.340	29.340	28.770	29.250	20.714	1,054,830
2022-01-18	29.500	29.740	29.100	29.300	20.750	1,176,735
2022-01-17	29.650	30.200	28.720	29.700	21.033	2,849,322
2022-01-14	30.140	30.580	29.500	29.700	21.033	1,695,400
2022-01-13	31.300	31.550	29.740	30.160	21.359	2,337,063
2022-01-12	31.890	32.010	30.990	31.300	22.166	1,824,900
2022-01-11	30.000	32.390	30.000	32.130	22.754	3,975,794
2022-01-10	29.000	30.050	28.870	29.850	21.139	1,018,127
2022-01-07	30.280	30.470	29.000	29.150	20.644	1,250,060
2022-01-06	29.760	30.540	29.730	30.110	21.323	1,691,970
2022-01-05	30.970	31.000	29.620	30.150	21.352	1,894,400
2022-01-04	32.030	32.540	30.400	30.960	21.925	2,389,626
2021-12-31	32.850	33.470	32.270	32.330	22.896	1,184,925
2021-12-30	32.650	33.940	32.640	32.790	23.221	1,255,877
2021-12-29	33.470	33.470	32.810	33.030	23.391	890,129
2021-12-28	34.500	34.880	32.940	33.180	23.498	1,601,740
2021-12-27	33.100	34.610	32.140	34.510	24.439	1,392,928
2021-12-24	34.350	34.550	32.510	33.220	23.526	1,963,304
2021-12-23	34.560	34.830	34.180	34.310	24.298	1,110,218
2021-12-22	36.100	36.130	34.130	34.420	24.376	2,037,261
2021-12-21	36.600	36.850	35.300	36.050	25.530	1,312,290
2021-12-20	37.200	37.770	35.880	36.900	26.132	2,332,031
2021-12-17	37.060	37.860	36.500	37.240	26.373	2,772,058
2021-12-16	35.320	38.090	35.140	38.040	26.939	4,830,719
2021-12-15	35.390	36.340	35.190	35.210	24.935	1,465,940
2021-12-14	35.810	36.490	35.120	35.840	25.381	2,149,896
2021-12-13	34.610	36.080	33.170	35.670	25.261	4,003,228
2021-12-10	33.880	34.790	33.580	34.580	24.489	1,668,471
2021-12-09	35.420	35.610	34.220	34.270	24.269	2,948,703
2021-12-08	35.500	36.240	34.920	35.680	25.268	2,952,793
2021-12-07	35.000	35.490	34.250	35.470	25.119	3,752,086
2021-12-06	35.600	35.960	33.900	34.790	24.638	5,199,471
2021-12-03	36.000	36.360	34.880	35.000	24.786	6,309,378
2021-12-02	40.200	40.590	36.600	36.770	26.040	8,913,434
2021-12-01	42.000	46.460	39.990	40.250	28.504	13,774,497
2021-11-30	39.880	42.300	39.030	40.200	28.469	8,485,297
2021-11-29	38.830	40.600	38.300	39.750	28.150	4,634,478
2021-11-26	40.790	40.790	38.670	39.900	28.257	5,811,932
2021-11-25	39.450	42.000	38.680	41.150	29.142	11,147,452
2021-11-24	39.560	40.700	38.580	39.800	28.186	7,777,305
2021-11-23	39.910	41.990	39.110	39.700	28.115	10,841,007
2021-11-22	34.160	40.800	34.160	40.800	28.894	9,602,651
2021-11-19	33.000	34.500	32.250	34.000	24.078	4,699,459
2021-11-18	32.600	34.870	31.690	33.130	23.462	5,144,116
2021-11-17	32.000	33.000	31.700	32.670	23.136	3,569,850
2021-11-16	33.200	35.550	32.750	32.770	23.207	6,948,303
2021-11-15	33.600	34.490	32.360	32.700	23.158	4,281,515
2021-11-12	33.230	34.300	32.800	33.850	23.972	4,614,960
2021-11-11	34.780	35.550	33.580	34.100	24.149	5,574,762

← NewerPage 20 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.