Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.270	11.360	10.760	11.070	11.070	7,760,080
2026-04-23	11.900	11.950	11.310	11.380	11.380	7,725,600
2026-04-22	11.840	12.280	11.820	11.900	11.900	7,019,200
2026-04-21	12.600	12.600	11.820	11.970	11.970	9,896,673
2026-04-20	12.250	12.670	11.580	12.370	12.370	16,444,453
2026-04-17	11.500	12.340	11.400	11.920	11.920	20,435,020
2026-04-16	10.200	11.880	10.150	11.400	11.400	23,605,119
2026-04-15	10.310	10.360	10.150	10.170	10.170	4,588,958
2026-04-14	10.480	10.610	10.220	10.310	10.310	5,790,618
2026-04-13	10.330	10.450	10.210	10.430	10.430	5,057,120
2026-04-10	10.380	10.540	10.300	10.330	10.330	5,582,260
2026-04-09	10.640	10.700	10.280	10.310	10.310	6,255,020
2026-04-08	10.410	10.730	10.320	10.720	10.720	7,642,080
2026-04-07	9.890	10.200	9.870	10.180	10.180	6,061,640
2026-04-03	10.520	10.520	9.930	9.980	9.980	10,252,000
2026-04-02	10.760	10.850	10.350	10.420	10.420	8,554,338
2026-04-01	11.060	11.170	10.670	10.860	10.860	9,931,940
2026-03-31	10.750	11.350	10.680	10.810	10.810	12,315,924
2026-03-30	10.900	11.070	10.470	10.730	10.730	9,828,460
2026-03-27	10.780	11.100	10.760	11.060	11.060	11,338,880
2026-03-26	11.760	11.790	10.910	10.950	10.950	12,867,434
2026-03-25	11.900	12.180	11.670	11.760	11.760	9,124,920
2026-03-24	11.740	12.030	11.280	11.870	11.870	11,623,147
2026-03-23	11.910	12.160	11.350	11.450	11.450	11,301,292
2026-03-20	12.500	12.770	12.080	12.090	12.090	10,400,270
2026-03-19	12.590	12.830	12.370	12.470	12.470	9,406,978
2026-03-18	13.070	13.210	12.500	12.730	12.730	10,786,220
2026-03-17	13.140	13.770	12.940	13.000	13.000	15,397,960
2026-03-16	12.990	13.290	12.740	13.120	13.120	12,129,160
2026-03-13	12.480	13.430	12.350	12.880	12.880	17,963,199
2026-03-12	12.300	12.800	12.130	12.540	12.540	12,064,700
2026-03-11	12.480	12.530	12.150	12.280	12.280	7,867,480
2026-03-10	12.410	12.530	12.260	12.480	12.480	6,330,508
2026-03-09	12.150	12.510	12.040	12.260	12.260	9,883,300
2026-03-06	11.840	12.340	11.750	12.340	12.340	8,451,559
2026-03-05	11.990	12.200	11.800	11.840	11.840	8,097,020
2026-03-04	11.740	11.980	11.610	11.790	11.790	9,709,482
2026-03-03	12.430	12.700	11.880	11.890	11.890	13,629,180
2026-03-02	12.880	13.520	12.410	12.480	12.480	15,986,870
2026-02-27	12.330	13.230	12.270	13.080	13.080	21,014,000
2026-02-26	14.450	14.620	12.390	12.460	12.460	34,565,680
2026-02-25	14.610	15.020	14.440	14.460	14.460	12,536,485
2026-02-24	15.120	15.200	14.380	14.460	14.460	14,957,700
2026-02-13	15.470	15.570	14.850	14.900	14.900	20,083,820
2026-02-12	15.040	16.400	14.450	15.740	15.740	28,032,631
2026-02-11	15.840	16.010	14.960	14.980	14.980	16,615,881
2026-02-10	15.420	16.800	15.300	15.800	15.800	26,250,561
2026-02-09	14.630	15.960	14.610	15.650	15.650	30,851,920
2026-02-06	14.040	14.740	13.710	14.360	14.360	15,858,790
2026-02-05	13.210	14.990	13.120	14.030	14.030	26,693,160
2026-02-04	12.920	13.360	12.860	13.340	13.340	8,572,520
2026-02-03	12.580	12.930	12.580	12.930	12.930	4,656,540
2026-02-02	12.810	12.880	12.520	12.520	12.520	6,230,780
2026-01-30	12.820	12.940	12.500	12.830	12.830	6,567,893
2026-01-29	12.900	13.130	12.640	12.820	12.820	6,588,220
2026-01-28	13.520	13.590	12.930	12.960	12.960	7,291,519
2026-01-27	13.500	13.550	12.900	13.490	13.490	8,231,101
2026-01-26	14.150	14.240	13.450	13.600	13.600	10,049,280
2026-01-23	13.320	14.150	13.320	14.130	14.130	13,707,910
2026-01-22	13.410	13.490	13.270	13.290	13.290	4,336,981

← NewerPage 3 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.