Suzhou Shijing Environmental Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 35.010 | 38.400 | 34.110 | 37.350 | 37.350 | 22,188,109 |
| 2024-10-30 | 36.500 | 38.450 | 34.020 | 34.910 | 34.910 | 17,232,038 |
| 2024-10-29 | 37.500 | 38.990 | 35.500 | 36.290 | 36.290 | 21,439,204 |
| 2024-10-28 | 35.800 | 36.500 | 33.880 | 34.800 | 34.800 | 19,702,749 |
| 2024-10-25 | 30.610 | 36.760 | 30.610 | 36.000 | 36.000 | 37,121,696 |
| 2024-10-24 | 31.000 | 31.150 | 29.800 | 30.630 | 30.630 | 9,993,726 |
| 2024-10-23 | 29.760 | 33.170 | 29.580 | 31.640 | 31.640 | 18,471,558 |
| 2024-10-22 | 28.850 | 30.170 | 28.690 | 29.860 | 29.860 | 9,749,140 |
| 2024-10-21 | 27.910 | 29.980 | 27.910 | 29.140 | 29.140 | 12,991,569 |
| 2024-10-18 | 26.660 | 28.290 | 26.540 | 27.550 | 27.550 | 8,172,895 |
| 2024-10-17 | 27.000 | 27.660 | 26.700 | 26.770 | 26.770 | 5,947,024 |
| 2024-10-16 | 27.400 | 27.500 | 26.500 | 26.770 | 26.770 | 7,709,380 |
| 2024-10-15 | 28.000 | 28.480 | 27.210 | 28.050 | 28.050 | 10,859,513 |
| 2024-10-14 | 29.000 | 29.000 | 27.540 | 28.650 | 28.650 | 11,766,187 |
| 2024-10-11 | 27.910 | 29.000 | 27.110 | 28.190 | 28.190 | 10,193,045 |
| 2024-10-10 | 26.950 | 29.100 | 26.950 | 27.910 | 27.910 | 12,867,949 |
| 2024-10-09 | 30.020 | 30.210 | 26.470 | 26.490 | 26.490 | 14,937,500 |
| 2024-10-08 | 34.210 | 34.210 | 28.530 | 32.050 | 32.050 | 23,666,240 |
| 2024-09-30 | 26.900 | 29.390 | 25.720 | 28.990 | 28.990 | 19,259,242 |
| 2024-09-27 | 23.190 | 26.200 | 22.960 | 25.270 | 25.270 | 14,967,230 |
| 2024-09-26 | 21.850 | 22.820 | 21.510 | 22.800 | 22.800 | 7,957,959 |
| 2024-09-25 | 22.300 | 22.740 | 21.680 | 21.850 | 21.850 | 8,260,933 |
| 2024-09-24 | 20.550 | 22.050 | 20.420 | 22.020 | 22.020 | 7,350,144 |
| 2024-09-23 | 20.900 | 21.250 | 20.390 | 20.480 | 20.480 | 5,388,192 |
| 2024-09-20 | 21.930 | 21.930 | 20.790 | 21.050 | 21.050 | 5,882,980 |
| 2024-09-19 | 21.930 | 22.320 | 21.690 | 21.940 | 21.940 | 3,830,162 |
| 2024-09-18 | 22.070 | 22.170 | 21.380 | 21.670 | 21.670 | 3,712,220 |
| 2024-09-13 | 23.200 | 23.390 | 21.910 | 21.990 | 21.990 | 6,854,981 |
| 2024-09-12 | 23.170 | 23.920 | 23.040 | 23.440 | 23.440 | 5,165,192 |
| 2024-09-11 | 23.480 | 23.950 | 23.140 | 23.320 | 23.320 | 4,398,100 |
| 2024-09-10 | 23.210 | 23.750 | 23.100 | 23.730 | 23.730 | 5,257,915 |
| 2024-09-09 | 23.090 | 23.500 | 22.700 | 23.200 | 23.200 | 4,391,927 |
| 2024-09-06 | 23.550 | 23.810 | 23.150 | 23.240 | 23.240 | 6,130,200 |
| 2024-09-05 | 23.400 | 23.910 | 23.230 | 23.680 | 23.680 | 8,527,220 |
| 2024-09-04 | 22.830 | 23.690 | 22.390 | 23.490 | 23.490 | 12,467,176 |
| 2024-09-03 | 20.400 | 23.590 | 20.290 | 22.940 | 22.940 | 16,697,136 |
| 2024-09-02 | 21.350 | 22.000 | 20.500 | 20.590 | 20.590 | 8,234,381 |
| 2024-08-30 | 20.670 | 21.750 | 20.400 | 21.720 | 21.720 | 9,611,183 |
| 2024-08-29 | 19.760 | 21.560 | 19.600 | 20.870 | 20.870 | 9,380,050 |
| 2024-08-28 | 20.310 | 20.870 | 19.630 | 19.900 | 19.900 | 7,137,531 |
| 2024-08-27 | 20.120 | 20.720 | 19.710 | 20.500 | 20.500 | 7,180,387 |
| 2024-08-26 | 20.230 | 20.700 | 20.050 | 20.200 | 20.200 | 4,274,340 |
| 2024-08-23 | 20.420 | 20.630 | 20.020 | 20.160 | 20.160 | 3,870,800 |
| 2024-08-22 | 21.310 | 21.410 | 20.480 | 20.560 | 20.560 | 4,149,160 |
| 2024-08-21 | 21.200 | 21.420 | 20.750 | 21.370 | 21.370 | 5,124,198 |
| 2024-08-20 | 22.260 | 22.470 | 21.150 | 21.230 | 21.230 | 5,848,524 |
| 2024-08-19 | 22.080 | 22.490 | 21.930 | 22.240 | 22.240 | 5,239,240 |
| 2024-08-16 | 23.240 | 23.340 | 22.450 | 22.520 | 22.520 | 7,410,704 |
| 2024-08-15 | 22.890 | 23.600 | 22.220 | 23.250 | 23.250 | 9,632,228 |
| 2024-08-14 | 23.830 | 24.650 | 22.890 | 23.010 | 23.010 | 10,343,648 |
| 2024-08-13 | 24.140 | 24.210 | 23.200 | 23.550 | 23.550 | 13,853,647 |
| 2024-08-12 | 24.460 | 25.910 | 24.280 | 24.800 | 24.800 | 18,586,779 |
| 2024-08-09 | 23.850 | 24.500 | 23.770 | 23.970 | 23.970 | 9,437,735 |
| 2024-08-08 | 23.890 | 24.770 | 23.500 | 23.860 | 23.860 | 12,936,092 |
| 2024-08-07 | 23.560 | 24.550 | 23.250 | 24.000 | 24.000 | 14,012,440 |
| 2024-08-06 | 22.200 | 23.700 | 22.200 | 23.630 | 23.630 | 13,573,946 |
| 2024-08-05 | 22.160 | 23.150 | 21.930 | 21.930 | 21.930 | 7,997,524 |
| 2024-08-02 | 22.800 | 23.150 | 22.220 | 22.340 | 22.340 | 6,962,184 |
| 2024-08-01 | 23.370 | 23.650 | 22.650 | 22.800 | 22.800 | 11,424,681 |
| 2024-07-31 | 22.270 | 23.900 | 22.210 | 23.450 | 23.450 | 14,807,181 |
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.