Suzhou Shijing Environmental Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.450	17.450	15.510	17.190	17.190	12,820,642
2025-04-25	17.350	17.500	17.020	17.260	17.260	4,905,930
2025-04-24	17.780	17.780	17.230	17.270	17.270	5,590,790
2025-04-23	18.430	18.600	17.620	17.780	17.780	9,383,910
2025-04-22	18.250	18.900	17.960	18.330	18.330	6,548,240
2025-04-21	18.570	18.590	18.050	18.200	18.200	5,583,780
2025-04-18	18.660	18.740	18.210	18.410	18.410	3,274,860
2025-04-17	18.560	18.900	18.470	18.610	18.610	3,570,900
2025-04-16	19.250	19.770	18.600	18.800	18.800	5,242,340
2025-04-15	19.200	19.580	18.920	19.080	19.080	4,693,960
2025-04-14	19.200	19.550	19.100	19.210	19.210	6,025,920
2025-04-11	18.700	20.180	18.460	19.270	19.270	8,782,423
2025-04-10	18.700	18.990	18.380	18.740	18.740	7,516,480
2025-04-09	17.450	18.280	16.150	18.130	18.130	7,969,620
2025-04-08	17.150	18.200	17.150	17.700	17.700	7,462,620
2025-04-07	19.580	19.580	16.760	16.900	16.900	9,463,080
2025-04-03	20.950	21.240	20.610	20.950	20.950	4,473,780
2025-04-02	21.460	21.620	21.100	21.130	21.130	4,507,760
2025-04-01	21.200	22.160	21.190	21.440	21.440	6,198,820
2025-03-31	22.670	22.900	21.350	21.360	21.360	11,173,240
2025-03-28	23.530	24.200	22.880	23.110	23.110	8,726,080
2025-03-27	24.280	25.030	23.510	23.520	23.520	12,882,460
2025-03-26	23.870	24.880	23.480	24.560	24.560	14,047,700
2025-03-25	24.010	25.180	23.900	24.010	24.010	22,161,480
2025-03-24	23.360	24.400	22.680	24.400	24.400	21,628,740
2025-03-21	22.000	23.760	21.950	23.140	23.140	16,637,284
2025-03-20	22.390	23.050	22.150	22.250	22.250	6,180,460
2025-03-19	22.310	22.990	22.150	22.560	22.560	7,540,540
2025-03-18	22.330	22.630	22.060	22.480	22.480	5,962,140
2025-03-17	22.060	22.900	22.060	22.340	22.340	6,211,160
2025-03-14	21.770	22.180	21.300	22.040	22.040	6,624,160
2025-03-13	22.590	22.730	21.580	21.770	21.770	6,952,720
2025-03-12	22.980	23.100	22.520	22.580	22.580	6,590,217
2025-03-11	23.030	23.170	22.630	22.990	22.990	6,053,220
2025-03-10	23.630	24.150	23.040	23.300	23.300	9,151,400
2025-03-07	22.480	23.580	22.080	23.580	23.580	12,451,801
2025-03-06	22.460	23.000	22.210	22.710	22.710	7,022,960
2025-03-05	23.170	23.180	22.110	22.450	22.450	8,375,289
2025-03-04	22.810	23.500	22.580	23.140	23.140	6,743,421
2025-03-03	23.250	23.770	22.820	23.200	23.200	9,096,840
2025-02-28	23.200	24.590	22.520	23.020	23.020	13,195,679
2025-02-27	23.600	23.700	23.000	23.450	23.450	9,559,780
2025-02-26	23.750	24.220	23.500	23.810	23.810	13,623,718
2025-02-25	22.420	24.170	22.100	24.110	24.110	21,043,209
2025-02-24	21.580	22.870	21.420	22.540	22.540	15,205,022
2025-02-21	21.500	21.710	21.170	21.630	21.630	7,340,583
2025-02-20	21.240	21.550	21.090	21.550	21.550	5,801,660
2025-02-19	21.050	21.490	20.940	21.440	21.440	6,255,900
2025-02-18	21.890	22.020	21.030	21.070	21.070	9,373,014
2025-02-17	21.520	21.990	21.360	21.890	21.890	9,009,227
2025-02-14	21.370	21.900	21.280	21.480	21.480	7,406,920
2025-02-13	22.060	22.190	21.440	21.500	21.500	9,044,880
2025-02-12	21.800	22.300	21.500	22.050	22.050	12,717,300
2025-02-11	22.800	22.940	21.800	21.810	21.810	16,775,800
2025-02-10	23.050	23.050	21.850	22.800	22.800	27,534,293
2025-02-07	18.960	22.500	18.800	22.500	22.500	30,759,056
2025-02-06	18.250	18.800	17.940	18.750	18.750	9,780,495
2025-02-05	18.280	18.500	17.990	18.230	18.230	8,934,759
2025-01-27	19.130	19.380	18.240	18.240	18.240	8,970,741
2025-01-24	18.550	19.280	18.550	19.070	19.070	16,791,313

← NewerPage 7 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.