Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.200	19.200	18.920	18.990	18.990	5,430,600
2025-07-24	18.830	19.160	18.810	19.120	19.120	7,113,220
2025-07-23	19.180	19.180	18.810	18.820	18.820	7,212,360
2025-07-22	19.080	19.300	18.810	19.160	19.160	8,914,909
2025-07-21	19.030	19.200	18.880	19.150	19.150	9,500,530
2025-07-18	19.190	19.620	18.800	19.020	19.020	17,053,530
2025-07-17	20.200	22.000	19.140	19.300	19.300	24,475,386
2025-07-16	18.370	18.570	18.250	18.500	18.500	5,954,820
2025-07-15	18.740	18.850	18.160	18.450	18.450	9,191,098
2025-07-14	19.210	19.220	18.720	18.850	18.850	7,975,540
2025-07-11	19.410	19.460	19.030	19.210	19.210	11,762,147
2025-07-10	18.900	19.800	18.830	19.240	19.240	21,083,972
2025-07-09	18.920	19.300	18.780	18.890	18.890	17,648,053
2025-07-08	17.880	19.800	17.560	19.220	19.220	31,492,701
2025-07-07	17.260	17.500	17.180	17.300	17.300	4,113,239
2025-07-04	17.830	17.920	17.250	17.280	17.280	8,814,760
2025-07-03	17.750	18.020	17.500	17.830	17.830	9,712,240
2025-07-02	17.310	17.880	17.180	17.870	17.870	12,326,640
2025-07-01	17.560	17.650	17.110	17.360	17.360	5,502,460
2025-06-30	17.280	17.680	17.210	17.550	17.550	7,774,804
2025-06-27	17.090	17.390	17.040	17.140	17.140	5,516,456
2025-06-26	17.300	17.380	17.010	17.030	17.030	6,183,865
2025-06-25	17.150	17.320	16.990	17.310	17.310	7,295,220
2025-06-24	16.470	17.170	16.430	17.160	17.160	11,357,840
2025-06-23	16.180	16.460	16.020	16.460	16.460	5,473,420
2025-06-20	16.690	17.250	16.300	16.350	16.350	11,624,260
2025-06-19	16.530	17.200	16.470	16.690	16.690	9,884,682
2025-06-18	16.680	16.740	16.280	16.600	16.600	5,948,033
2025-06-17	16.480	17.030	16.350	16.730	16.730	7,477,361
2025-06-16	16.420	16.610	16.350	16.480	16.480	5,968,340
2025-06-13	17.020	17.120	16.550	16.560	16.560	6,669,378
2025-06-12	17.010	17.170	16.920	17.140	17.140	7,284,060
2025-06-11	16.490	17.640	16.460	17.100	17.100	16,624,479
2025-06-10	16.980	16.980	16.200	16.490	16.490	8,192,840
2025-06-09	16.640	16.950	16.610	16.950	16.950	7,194,720
2025-06-06	16.960	17.060	16.430	16.650	16.650	8,031,060
2025-06-05	17.260	17.350	16.930	16.970	16.970	5,741,624
2025-06-04	17.380	17.390	17.200	17.300	17.300	4,570,524
2025-06-03	17.090	17.710	16.920	17.290	17.290	6,543,124
2025-05-30	17.530	17.530	17.060	17.160	17.160	3,665,480
2025-05-29	17.020	17.400	16.980	17.400	17.400	4,745,599
2025-05-28	17.160	17.460	17.000	17.070	17.070	2,768,900
2025-05-27	17.440	17.580	17.150	17.250	17.250	3,828,140
2025-05-26	17.220	17.530	17.220	17.510	17.510	3,278,720
2025-05-23	17.530	17.580	17.160	17.190	17.190	3,974,480
2025-05-22	17.850	18.050	17.310	17.350	17.350	4,955,140
2025-05-21	18.300	18.300	17.830	17.870	17.870	4,062,620
2025-05-20	18.170	18.250	17.940	18.240	18.240	3,673,440
2025-05-19	18.120	18.320	17.850	18.170	18.170	3,421,600
2025-05-16	17.980	18.380	17.940	18.040	18.040	3,240,060
2025-05-15	18.350	18.380	17.960	17.970	17.970	4,638,940
2025-05-14	18.900	18.970	18.170	18.440	18.440	7,961,910
2025-05-13	18.880	19.750	18.700	18.890	18.890	11,440,118
2025-05-12	18.390	18.610	18.240	18.560	18.560	4,589,570
2025-05-09	18.630	18.700	18.060	18.190	18.190	4,416,600
2025-05-08	18.100	18.690	18.020	18.650	18.650	5,341,836
2025-05-07	18.490	18.630	18.010	18.190	18.190	6,008,590
2025-05-06	17.530	18.250	17.530	18.240	18.240	5,502,501
2025-04-30	17.200	17.670	17.150	17.460	17.460	4,436,490
2025-04-29	16.990	17.400	16.880	17.060	17.060	5,843,930

← NewerPage 6 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.