Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.260	13.450	13.060	13.400	13.400	4,783,860
2026-01-20	13.510	13.650	13.200	13.330	13.330	6,615,880
2026-01-19	13.660	13.850	13.360	13.530	13.530	7,307,675
2026-01-16	13.960	14.030	13.360	13.550	13.550	9,713,885
2026-01-15	13.740	14.200	13.600	13.880	13.880	12,643,990
2026-01-14	13.410	14.290	13.280	13.950	13.950	18,610,683
2026-01-13	13.000	13.950	12.870	13.550	13.550	16,935,099
2026-01-12	12.740	13.130	12.680	12.980	12.980	8,267,180
2026-01-09	12.540	13.040	12.540	12.790	12.790	8,776,640
2026-01-08	12.290	12.660	12.210	12.540	12.540	7,492,319
2026-01-07	12.290	12.380	12.060	12.320	12.320	6,467,110
2026-01-06	12.090	12.510	12.020	12.280	12.280	7,548,478
2026-01-05	11.880	12.270	11.720	12.080	12.080	6,993,028
2025-12-31	11.950	11.970	11.590	11.830	11.830	5,029,138
2025-12-30	12.060	12.140	11.830	11.860	11.860	5,757,070
2025-12-29	12.160	12.290	12.060	12.180	12.180	5,249,000
2025-12-26	12.510	12.590	12.150	12.150	12.150	7,223,478
2025-12-25	12.310	12.600	12.110	12.470	12.470	13,350,838
2025-12-24	11.410	13.280	11.370	12.320	12.320	20,328,871
2025-12-23	11.610	11.720	11.430	11.450	11.450	5,274,063
2025-12-22	11.840	11.890	11.610	11.610	11.610	5,469,640
2025-12-19	11.800	11.860	11.610	11.820	11.820	5,310,099
2025-12-18	11.400	11.850	11.350	11.730	11.730	7,153,967
2025-12-17	11.620	11.750	11.100	11.510	11.510	10,399,849
2025-12-16	12.130	12.130	11.640	11.660	11.660	7,137,082
2025-12-15	12.110	12.350	12.000	12.160	12.160	6,988,351
2025-12-12	12.720	12.840	12.500	12.510	12.510	5,231,120
2025-12-11	13.260	13.310	12.780	12.790	12.790	7,073,879
2025-12-10	13.460	13.460	13.130	13.260	13.260	5,177,380
2025-12-09	13.760	13.760	13.420	13.450	13.450	2,974,059
2025-12-08	13.580	13.720	13.530	13.660	13.660	3,203,244
2025-12-05	13.370	13.600	13.200	13.580	13.580	3,443,378
2025-12-04	13.870	13.960	13.390	13.400	13.400	5,079,300
2025-12-03	14.140	14.230	13.810	13.910	13.910	3,305,720
2025-12-02	14.150	14.280	14.010	14.180	14.180	3,072,777
2025-12-01	14.110	14.310	14.050	14.140	14.140	3,121,797
2025-11-28	13.980	14.140	13.860	14.110	14.110	2,405,740
2025-11-27	14.020	14.100	13.750	14.100	14.100	4,382,760
2025-11-26	14.250	14.350	13.950	13.980	13.980	4,097,360
2025-11-25	14.230	14.430	14.170	14.300	14.300	2,724,047
2025-11-24	14.130	14.290	13.880	14.260	14.260	3,618,401
2025-11-21	14.610	14.770	13.930	13.980	13.980	5,934,920
2025-11-20	15.020	15.160	14.700	14.740	14.740	3,438,080
2025-11-19	15.160	15.300	14.860	15.020	15.020	3,804,880
2025-11-18	15.350	15.460	15.100	15.170	15.170	3,749,706
2025-11-17	15.320	15.440	15.150	15.400	15.400	4,945,940
2025-11-14	14.980	15.600	14.900	15.320	15.320	7,244,561
2025-11-13	15.140	15.140	14.950	14.980	14.980	4,399,480
2025-11-12	15.320	15.360	14.920	15.030	15.030	5,791,520
2025-11-11	15.100	15.460	15.070	15.330	15.330	6,644,991
2025-11-10	14.800	15.260	14.760	15.150	15.150	6,917,368
2025-11-07	14.580	14.900	14.560	14.800	14.800	4,263,140
2025-11-06	14.900	14.900	14.590	14.600	14.600	4,416,900
2025-11-05	14.480	14.920	14.390	14.860	14.860	5,846,402
2025-11-04	14.610	14.710	14.460	14.560	14.560	3,383,308
2025-11-03	14.540	14.680	14.450	14.680	14.680	4,546,180
2025-10-31	14.080	14.550	14.060	14.510	14.510	6,047,046
2025-10-30	14.260	14.260	14.080	14.110	14.110	4,047,920
2025-10-29	14.490	14.490	14.160	14.260	14.260	5,786,201
2025-10-28	14.580	14.680	14.480	14.540	14.540	3,959,675

← NewerPage 4 of 21 · 1,219 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.