Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.780	14.880	14.460	14.610	14.610	8,002,880
2025-10-24	14.960	15.200	14.880	15.000	15.000	3,949,540
2025-10-23	14.740	14.950	14.560	14.940	14.940	3,994,161
2025-10-22	14.780	14.840	14.650	14.740	14.740	2,575,860
2025-10-21	14.640	14.800	14.580	14.780	14.780	3,265,000
2025-10-20	14.680	14.720	14.490	14.630	14.630	3,550,260
2025-10-17	14.880	15.020	14.530	14.530	14.530	4,354,980
2025-10-16	15.190	15.240	14.900	14.950	14.950	4,489,200
2025-10-15	15.130	15.320	14.960	15.250	15.250	4,470,720
2025-10-14	15.000	15.600	15.000	15.210	15.210	7,264,480
2025-10-13	14.550	15.160	14.370	15.090	15.090	5,560,158
2025-10-10	15.210	15.370	15.100	15.110	15.110	5,381,163
2025-10-09	15.490	15.570	15.120	15.290	15.290	7,386,897
2025-09-30	16.010	16.220	15.080	15.110	15.110	11,059,067
2025-09-29	14.520	14.890	14.330	14.800	14.800	5,507,971
2025-09-26	14.550	14.780	14.500	14.550	14.550	5,065,364
2025-09-25	14.880	15.100	14.620	14.650	14.650	6,263,180
2025-09-24	14.510	14.960	14.480	14.960	14.960	6,551,895
2025-09-23	15.180	15.200	14.300	14.680	14.680	11,106,184
2025-09-22	15.400	15.530	15.130	15.250	15.250	5,017,543
2025-09-19	15.570	15.710	15.330	15.500	15.500	5,079,832
2025-09-18	16.090	16.100	15.550	15.650	15.650	7,990,155
2025-09-17	15.880	16.150	15.780	16.020	16.020	7,654,213
2025-09-16	15.780	15.850	15.520	15.850	15.850	7,843,338
2025-09-15	15.890	16.040	15.710	15.790	15.790	5,951,422
2025-09-12	16.120	16.120	15.800	15.920	15.920	7,916,405
2025-09-11	16.020	16.200	15.830	16.130	16.130	7,257,012
2025-09-10	16.150	16.300	15.900	16.070	16.070	6,888,979
2025-09-09	16.400	16.550	16.120	16.210	16.210	7,377,268
2025-09-08	16.680	16.680	16.230	16.400	16.400	8,888,167
2025-09-05	16.100	16.640	16.070	16.630	16.630	9,851,360
2025-09-04	15.870	16.410	15.810	16.050	16.050	10,137,100
2025-09-03	16.230	16.360	15.780	15.810	15.810	7,833,097
2025-09-02	16.500	16.720	15.980	16.230	16.230	11,705,960
2025-09-01	16.570	16.790	16.420	16.630	16.630	10,323,464
2025-08-29	17.970	18.000	16.660	16.730	16.730	24,704,790
2025-08-28	18.900	19.280	18.080	18.880	18.880	10,069,262
2025-08-27	19.510	19.850	18.810	18.820	18.820	10,802,862
2025-08-26	19.600	19.890	19.330	19.640	19.640	7,939,952
2025-08-25	19.850	19.990	19.380	19.540	19.540	12,778,356
2025-08-22	19.560	20.070	19.450	19.840	19.840	9,690,042
2025-08-21	19.410	20.040	19.310	19.620	19.620	13,553,800
2025-08-20	19.360	19.430	19.110	19.390	19.390	5,988,030
2025-08-19	19.250	19.440	19.080	19.370	19.370	7,970,300
2025-08-18	18.910	19.350	18.910	19.270	19.270	9,582,860
2025-08-15	18.380	18.990	18.350	18.910	18.910	6,929,350
2025-08-14	18.970	19.060	18.320	18.430	18.430	7,872,850
2025-08-13	19.250	19.250	18.900	18.970	18.970	6,375,980
2025-08-12	19.310	19.310	19.040	19.180	19.180	5,959,334
2025-08-11	18.850	19.520	18.810	19.350	19.350	10,099,593
2025-08-08	18.890	18.990	18.700	18.850	18.850	6,099,258
2025-08-07	18.630	19.150	18.410	19.000	19.000	9,278,280
2025-08-06	18.510	18.620	18.300	18.620	18.620	5,056,400
2025-08-05	18.480	18.480	18.240	18.430	18.430	3,856,040
2025-08-04	18.160	18.340	17.940	18.340	18.340	3,801,960
2025-08-01	18.130	18.460	18.070	18.300	18.300	5,318,200
2025-07-31	18.350	18.570	17.980	18.050	18.050	6,836,800
2025-07-30	18.860	18.870	18.330	18.470	18.470	6,160,979
2025-07-29	18.770	18.920	18.490	18.860	18.860	6,586,100
2025-07-28	18.900	18.920	18.700	18.770	18.770	5,984,660

← NewerPage 5 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.