Sicher Elevator Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.110 | 8.610 | 8.050 | 8.490 | 7.660 | 6,574,450 |
| 2024-04-26 | 8.310 | 8.350 | 7.750 | 8.040 | 7.254 | 6,489,300 |
| 2024-04-25 | 7.800 | 8.050 | 7.800 | 7.990 | 7.209 | 4,089,341 |
| 2024-04-24 | 7.500 | 7.830 | 7.440 | 7.800 | 7.037 | 5,049,791 |
| 2024-04-23 | 7.200 | 7.570 | 7.130 | 7.470 | 6.739 | 5,092,096 |
| 2024-04-22 | 7.330 | 7.350 | 6.900 | 7.120 | 6.424 | 3,806,442 |
| 2024-04-19 | 7.420 | 7.590 | 7.200 | 7.330 | 6.613 | 4,759,350 |
| 2024-04-18 | 7.600 | 7.700 | 7.320 | 7.410 | 6.685 | 5,507,836 |
| 2024-04-17 | 7.100 | 7.610 | 7.080 | 7.600 | 6.857 | 8,872,763 |
| 2024-04-16 | 7.600 | 7.610 | 6.700 | 6.830 | 6.162 | 11,116,220 |
| 2024-04-15 | 8.660 | 8.720 | 7.710 | 7.910 | 7.136 | 15,740,290 |
| 2024-04-12 | 8.320 | 9.580 | 8.300 | 8.830 | 7.966 | 13,436,600 |
| 2024-04-11 | 8.200 | 8.400 | 8.050 | 8.290 | 7.479 | 2,527,660 |
| 2024-04-10 | 8.350 | 8.430 | 8.050 | 8.200 | 7.398 | 2,590,800 |
| 2024-04-09 | 8.420 | 8.470 | 8.210 | 8.380 | 7.560 | 2,291,400 |
| 2024-04-08 | 8.680 | 8.750 | 8.260 | 8.260 | 7.452 | 3,235,100 |
| 2024-04-03 | 8.720 | 8.750 | 8.400 | 8.720 | 7.867 | 3,383,022 |
| 2024-04-02 | 8.620 | 8.760 | 8.600 | 8.690 | 7.840 | 2,096,300 |
| 2024-04-01 | 8.340 | 8.650 | 8.340 | 8.650 | 7.804 | 3,028,200 |
| 2024-03-29 | 8.130 | 8.420 | 8.130 | 8.420 | 7.596 | 3,138,100 |
| 2024-03-28 | 8.100 | 8.370 | 8.030 | 8.220 | 7.416 | 3,323,100 |
| 2024-03-27 | 8.320 | 8.360 | 8.080 | 8.090 | 7.299 | 2,841,000 |
| 2024-03-26 | 8.500 | 8.540 | 8.170 | 8.310 | 7.497 | 4,702,900 |
| 2024-03-25 | 8.550 | 8.850 | 8.460 | 8.580 | 7.741 | 4,370,100 |
| 2024-03-22 | 8.740 | 8.780 | 8.440 | 8.550 | 7.714 | 3,058,472 |
| 2024-03-21 | 8.740 | 8.900 | 8.500 | 8.740 | 7.885 | 2,615,837 |
| 2024-03-20 | 8.580 | 8.810 | 8.510 | 8.760 | 7.903 | 1,986,739 |
| 2024-03-19 | 8.560 | 8.700 | 8.530 | 8.580 | 7.741 | 2,621,630 |
| 2024-03-18 | 8.290 | 8.570 | 8.290 | 8.550 | 7.714 | 3,211,400 |
| 2024-03-15 | 8.110 | 8.290 | 8.010 | 8.280 | 7.470 | 3,304,400 |
| 2024-03-14 | 8.160 | 8.240 | 7.920 | 8.060 | 7.272 | 3,088,438 |
| 2024-03-13 | 8.180 | 8.250 | 8.060 | 8.140 | 7.344 | 2,621,672 |
| 2024-03-12 | 7.970 | 8.150 | 7.900 | 8.140 | 7.344 | 3,425,769 |
| 2024-03-11 | 7.860 | 7.990 | 7.780 | 7.980 | 7.199 | 2,576,572 |
| 2024-03-08 | 7.860 | 7.910 | 7.670 | 7.810 | 7.046 | 3,135,100 |
| 2024-03-07 | 7.700 | 8.050 | 7.700 | 7.870 | 7.100 | 4,626,578 |
| 2024-03-06 | 7.440 | 7.760 | 7.400 | 7.680 | 6.929 | 3,632,717 |
| 2024-03-05 | 7.740 | 7.760 | 7.460 | 7.490 | 6.757 | 3,803,980 |
| 2024-03-04 | 7.640 | 7.850 | 7.460 | 7.800 | 7.037 | 4,425,150 |
| 2024-03-01 | 7.650 | 7.720 | 7.530 | 7.660 | 6.911 | 4,726,800 |
| 2024-02-29 | 7.020 | 7.580 | 7.000 | 7.580 | 6.839 | 6,866,822 |
| 2024-02-28 | 8.070 | 8.130 | 7.110 | 7.110 | 6.415 | 10,155,760 |
| 2024-02-27 | 7.780 | 8.070 | 7.650 | 8.050 | 7.263 | 5,109,210 |
| 2024-02-26 | 7.620 | 8.070 | 7.560 | 7.800 | 7.037 | 7,741,672 |
| 2024-02-23 | 7.170 | 7.530 | 7.170 | 7.520 | 6.784 | 5,140,403 |
| 2024-02-22 | 6.890 | 7.170 | 6.810 | 7.170 | 6.469 | 4,534,747 |
| 2024-02-21 | 6.760 | 7.210 | 6.630 | 6.910 | 6.234 | 6,536,182 |
| 2024-02-20 | 6.630 | 6.800 | 6.520 | 6.760 | 6.099 | 6,524,005 |
| 2024-02-19 | 6.270 | 6.720 | 6.240 | 6.650 | 6.000 | 11,206,160 |
| 2024-02-08 | 5.550 | 6.200 | 5.350 | 6.110 | 5.512 | 10,045,060 |
| 2024-02-07 | 6.170 | 6.200 | 5.430 | 5.550 | 5.007 | 11,714,510 |
| 2024-02-06 | 6.080 | 6.390 | 5.550 | 6.060 | 5.467 | 9,399,181 |
| 2024-02-05 | 7.230 | 7.330 | 6.060 | 6.270 | 5.657 | 8,165,988 |
| 2024-02-02 | 7.820 | 8.100 | 7.100 | 7.330 | 6.613 | 4,382,196 |
| 2024-02-01 | 8.000 | 8.150 | 7.650 | 7.860 | 7.091 | 3,736,406 |
| 2024-01-31 | 8.600 | 8.810 | 8.100 | 8.120 | 7.326 | 4,074,141 |
| 2024-01-30 | 8.860 | 8.890 | 8.550 | 8.600 | 7.759 | 2,937,000 |
| 2024-01-29 | 9.330 | 9.340 | 8.810 | 8.900 | 8.029 | 3,538,933 |
| 2024-01-26 | 9.200 | 9.500 | 9.120 | 9.280 | 8.372 | 4,067,372 |
| 2024-01-25 | 8.600 | 9.150 | 8.560 | 9.140 | 8.246 | 3,773,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2000 CNY |
| 2025-12-11 | 0.2000 CNY |
| 2025-06-20 | 0.4000 CNY |
| 2024-06-25 | 0.2000 CNY |
| 2023-06-13 | 0.0500 CNY |
| 2022-06-02 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.