Sicher Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.090	8.150	8.050	8.130	7.293	920,400
2022-11-03	8.070	8.120	7.990	8.060	7.230	840,800
2022-11-02	8.020	8.160	8.020	8.090	7.257	1,153,800
2022-11-01	7.920	8.060	7.900	8.060	7.230	867,733
2022-10-31	7.760	7.940	7.710	7.880	7.069	807,372
2022-10-28	8.030	8.040	7.700	7.760	6.961	1,223,835
2022-10-27	8.030	8.110	8.000	8.030	7.203	810,169
2022-10-26	7.890	8.100	7.850	8.050	7.221	1,210,917
2022-10-25	7.840	7.980	7.750	7.860	7.051	920,600
2022-10-24	8.070	8.090	7.840	7.840	7.033	1,028,500
2022-10-21	8.010	8.060	7.960	8.000	7.176	560,000
2022-10-20	7.980	8.050	7.900	7.970	7.149	778,100
2022-10-19	8.000	8.060	7.950	8.010	7.185	785,590
2022-10-18	8.120	8.120	7.970	8.040	7.212	979,000
2022-10-17	7.880	8.080	7.820	8.060	7.230	1,517,063
2022-10-14	7.770	7.840	7.690	7.840	7.033	1,086,946
2022-10-13	7.510	7.710	7.510	7.670	6.880	710,104
2022-10-12	7.380	7.620	7.330	7.590	6.808	845,161
2022-10-11	7.370	7.480	7.290	7.440	6.674	719,945
2022-10-10	7.730	7.730	7.350	7.370	6.611	855,510
2022-09-30	7.760	7.840	7.500	7.600	6.817	986,201
2022-09-29	7.870	7.930	7.750	7.830	7.024	1,061,017
2022-09-28	7.850	7.860	7.720	7.810	7.006	662,662
2022-09-27	7.580	7.840	7.580	7.840	7.033	1,057,768
2022-09-26	7.830	7.990	7.610	7.630	6.844	1,423,796
2022-09-23	7.970	8.000	7.760	7.790	6.988	731,679
2022-09-22	7.980	8.090	7.960	7.960	7.140	528,876
2022-09-21	7.950	8.040	7.810	8.040	7.212	675,416
2022-09-20	7.850	7.970	7.850	7.940	7.122	474,580
2022-09-19	8.050	8.120	7.710	7.790	6.988	1,324,044
2022-09-16	8.280	8.320	8.020	8.020	7.194	912,572
2022-09-15	8.520	8.520	8.200	8.320	7.463	1,423,385
2022-09-14	8.400	8.520	8.390	8.460	7.589	700,789
2022-09-13	8.500	8.550	8.470	8.530	7.652	727,844
2022-09-09	8.390	8.500	8.370	8.500	7.625	832,388
2022-09-08	8.550	8.550	8.370	8.400	7.535	1,064,044
2022-09-07	8.500	8.530	8.440	8.520	7.643	824,016
2022-09-06	8.460	8.550	8.400	8.540	7.661	1,059,016
2022-09-05	8.390	8.460	8.350	8.460	7.589	878,817
2022-09-02	8.320	8.400	8.300	8.400	7.535	741,117
2022-09-01	8.360	8.430	8.280	8.320	7.463	884,200
2022-08-31	8.520	8.590	8.350	8.360	7.499	1,235,600
2022-08-30	8.510	8.630	8.460	8.550	7.670	1,320,570
2022-08-29	8.260	8.530	8.200	8.510	7.634	1,644,970
2022-08-26	8.420	8.470	8.290	8.290	7.436	2,293,952
2022-08-25	8.570	8.620	8.350	8.430	7.562	1,464,388
2022-08-24	8.750	8.760	8.500	8.520	7.643	1,962,723
2022-08-23	8.670	8.750	8.630	8.730	7.831	946,300
2022-08-22	8.680	8.820	8.650	8.720	7.822	1,823,017
2022-08-19	8.980	8.980	8.740	8.750	7.849	2,175,289
2022-08-18	8.900	8.980	8.810	8.940	8.019	1,548,052
2022-08-17	9.030	9.040	8.880	8.900	7.984	1,377,600
2022-08-16	8.860	9.010	8.820	8.980	8.055	1,947,871
2022-08-15	8.940	8.950	8.700	8.840	7.930	1,507,928
2022-08-12	8.990	9.130	8.870	8.880	7.966	2,524,567
2022-08-11	9.050	9.060	8.960	8.990	8.064	1,655,821
2022-08-10	8.890	9.040	8.880	8.980	8.055	2,150,390
2022-08-09	8.880	8.960	8.800	8.910	7.992	1,852,696
2022-08-08	8.660	8.880	8.610	8.860	7.948	1,790,800
2022-08-05	8.680	8.720	8.590	8.710	7.813	1,566,846

← NewerPage 17 of 21 · 1,219 trading daysOlder →

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.