Suzhou Shijing Environmental Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.120 | 21.730 | 20.920 | 20.980 | 20.980 | 9,234,670 |
| 2025-01-22 | 22.790 | 22.790 | 20.980 | 21.050 | 21.050 | 12,736,467 |
| 2025-01-21 | 23.000 | 23.140 | 22.300 | 22.880 | 22.880 | 3,986,140 |
| 2025-01-20 | 23.160 | 23.530 | 22.890 | 23.030 | 23.030 | 3,450,372 |
| 2025-01-17 | 22.990 | 23.400 | 22.800 | 23.090 | 23.090 | 3,092,480 |
| 2025-01-16 | 23.260 | 23.350 | 22.700 | 23.280 | 23.280 | 4,195,766 |
| 2025-01-15 | 22.890 | 23.550 | 22.610 | 23.080 | 23.080 | 5,353,346 |
| 2025-01-14 | 21.950 | 22.900 | 21.950 | 22.900 | 22.900 | 4,349,140 |
| 2025-01-13 | 21.820 | 22.060 | 21.390 | 22.010 | 22.010 | 2,951,450 |
| 2025-01-10 | 22.720 | 23.020 | 21.820 | 21.820 | 21.820 | 4,651,600 |
| 2025-01-09 | 23.110 | 23.410 | 22.720 | 22.760 | 22.760 | 3,686,860 |
| 2025-01-08 | 23.470 | 23.470 | 22.300 | 23.000 | 23.000 | 4,290,520 |
| 2025-01-07 | 22.870 | 23.500 | 22.700 | 23.470 | 23.470 | 4,186,060 |
| 2025-01-06 | 22.670 | 23.230 | 22.360 | 22.840 | 22.840 | 3,195,794 |
| 2025-01-03 | 23.450 | 23.980 | 22.770 | 22.910 | 22.910 | 6,179,840 |
| 2025-01-02 | 24.230 | 24.280 | 23.070 | 23.330 | 23.330 | 5,219,100 |
| 2024-12-31 | 24.830 | 25.100 | 24.050 | 24.140 | 24.140 | 3,666,440 |
| 2024-12-30 | 25.530 | 25.610 | 24.670 | 24.800 | 24.800 | 5,463,299 |
| 2024-12-27 | 25.750 | 26.290 | 25.590 | 25.620 | 25.620 | 3,730,500 |
| 2024-12-26 | 25.760 | 26.070 | 25.610 | 25.930 | 25.930 | 2,555,944 |
| 2024-12-25 | 25.750 | 26.090 | 25.210 | 25.800 | 25.800 | 3,579,854 |
| 2024-12-24 | 25.240 | 26.080 | 25.240 | 25.600 | 25.600 | 3,228,540 |
| 2024-12-23 | 26.240 | 26.550 | 25.130 | 25.180 | 25.180 | 4,060,500 |
| 2024-12-20 | 25.930 | 26.430 | 25.800 | 26.420 | 26.420 | 5,211,448 |
| 2024-12-19 | 25.540 | 26.100 | 25.120 | 25.850 | 25.850 | 4,921,790 |
| 2024-12-18 | 26.200 | 26.480 | 25.510 | 25.840 | 25.840 | 3,907,560 |
| 2024-12-17 | 27.050 | 27.220 | 26.090 | 26.260 | 26.260 | 3,714,740 |
| 2024-12-16 | 28.020 | 28.090 | 26.830 | 27.050 | 27.050 | 5,495,258 |
| 2024-12-13 | 28.800 | 28.800 | 28.020 | 28.040 | 28.040 | 4,773,480 |
| 2024-12-12 | 28.410 | 29.010 | 28.200 | 28.950 | 28.950 | 5,030,261 |
| 2024-12-11 | 28.210 | 28.470 | 27.980 | 28.420 | 28.420 | 4,581,918 |
| 2024-12-10 | 28.990 | 29.100 | 28.160 | 28.300 | 28.300 | 5,866,680 |
| 2024-12-09 | 28.770 | 28.910 | 27.900 | 27.930 | 27.930 | 5,894,423 |
| 2024-12-06 | 29.490 | 29.490 | 28.000 | 28.870 | 28.870 | 7,268,820 |
| 2024-12-05 | 29.310 | 29.520 | 28.830 | 29.430 | 29.430 | 4,773,440 |
| 2024-12-04 | 30.020 | 30.370 | 29.200 | 29.390 | 29.390 | 5,412,799 |
| 2024-12-03 | 31.000 | 31.180 | 30.000 | 30.300 | 30.300 | 6,033,843 |
| 2024-12-02 | 30.660 | 31.500 | 29.850 | 30.960 | 30.960 | 8,646,220 |
| 2024-11-29 | 29.880 | 31.260 | 29.880 | 30.920 | 30.920 | 7,646,560 |
| 2024-11-28 | 29.400 | 30.840 | 29.180 | 30.060 | 30.060 | 9,327,990 |
| 2024-11-27 | 29.110 | 29.460 | 28.450 | 29.410 | 29.410 | 5,801,839 |
| 2024-11-26 | 29.230 | 30.440 | 28.920 | 29.380 | 29.380 | 8,747,963 |
| 2024-11-25 | 27.880 | 29.860 | 27.880 | 29.220 | 29.220 | 9,797,520 |
| 2024-11-22 | 29.860 | 30.460 | 27.980 | 28.100 | 28.100 | 12,812,252 |
| 2024-11-21 | 32.740 | 33.620 | 30.010 | 30.260 | 30.260 | 19,833,008 |
| 2024-11-20 | 29.150 | 29.150 | 28.160 | 28.720 | 28.720 | 9,860,729 |
| 2024-11-19 | 27.650 | 29.370 | 27.650 | 29.180 | 29.180 | 7,957,120 |
| 2024-11-18 | 29.090 | 29.180 | 27.510 | 27.870 | 27.870 | 8,031,442 |
| 2024-11-15 | 30.880 | 30.990 | 28.530 | 28.880 | 28.880 | 9,358,700 |
| 2024-11-14 | 32.630 | 33.030 | 30.670 | 30.910 | 30.910 | 9,936,240 |
| 2024-11-13 | 33.350 | 33.780 | 32.210 | 32.940 | 32.940 | 7,548,358 |
| 2024-11-12 | 35.470 | 35.890 | 33.220 | 33.800 | 33.800 | 10,240,190 |
| 2024-11-11 | 33.690 | 36.080 | 32.980 | 35.460 | 35.460 | 12,384,488 |
| 2024-11-08 | 33.240 | 35.120 | 32.680 | 33.680 | 33.680 | 15,502,457 |
| 2024-11-07 | 33.710 | 33.710 | 31.400 | 33.000 | 33.000 | 13,084,360 |
| 2024-11-06 | 35.760 | 37.000 | 33.580 | 34.030 | 34.030 | 14,572,060 |
| 2024-11-05 | 36.900 | 37.450 | 35.500 | 35.970 | 35.970 | 13,329,080 |
| 2024-11-04 | 36.600 | 39.630 | 36.000 | 36.830 | 36.830 | 13,233,160 |
| 2024-11-01 | 37.460 | 40.000 | 37.190 | 37.470 | 37.470 | 19,650,993 |
| 2024-10-31 | 35.010 | 38.400 | 34.110 | 37.350 | 37.350 | 22,188,109 |
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.