Sicher Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.590	8.680	8.500	8.660	7.768	1,540,972
2022-08-03	8.490	8.770	8.450	8.460	7.589	2,235,745
2022-08-02	8.860	8.890	8.350	8.460	7.589	2,859,760
2022-08-01	8.890	9.000	8.850	8.890	7.975	1,877,235
2022-07-29	8.870	9.190	8.820	8.900	7.984	3,821,766
2022-07-28	8.880	8.970	8.820	8.860	7.948	2,507,982
2022-07-27	8.640	8.880	8.600	8.870	7.957	3,045,775
2022-07-26	8.650	8.670	8.470	8.630	7.741	1,599,725
2022-07-25	8.680	8.790	8.620	8.640	7.750	1,361,976
2022-07-22	8.680	8.790	8.630	8.720	7.822	1,520,607
2022-07-21	8.720	8.760	8.660	8.660	7.768	1,439,600
2022-07-20	8.690	8.750	8.660	8.720	7.822	1,793,568
2022-07-19	8.670	8.740	8.610	8.720	7.822	2,544,988
2022-07-18	8.340	8.660	8.340	8.630	7.741	2,570,472
2022-07-15	8.410	8.550	8.300	8.400	7.535	1,809,600
2022-07-14	8.490	8.540	8.410	8.470	7.598	1,221,641
2022-07-13	8.240	8.510	8.120	8.450	7.580	2,821,550
2022-07-12	8.320	8.390	8.120	8.150	7.311	1,937,947
2022-07-11	8.530	8.530	8.280	8.360	7.499	1,579,463
2022-07-08	8.360	8.650	8.350	8.460	7.589	2,730,372
2022-07-07	8.390	8.410	8.270	8.360	7.499	1,628,812
2022-07-06	8.470	8.470	8.180	8.310	7.454	2,150,568
2022-07-05	8.790	8.820	8.240	8.310	7.454	5,716,910
2022-07-04	8.760	8.760	8.590	8.680	7.786	2,158,790
2022-07-01	8.640	8.760	8.570	8.710	7.813	1,737,461
2022-06-30	8.720	8.780	8.630	8.660	7.768	2,096,830
2022-06-29	8.910	9.060	8.690	8.690	7.795	2,740,584
2022-06-28	8.720	8.940	8.670	8.910	7.992	3,630,272
2022-06-27	8.700	8.750	8.640	8.720	7.822	1,841,679
2022-06-24	8.700	8.820	8.620	8.710	7.813	3,176,722
2022-06-23	8.500	8.770	8.500	8.730	7.831	3,236,439
2022-06-22	8.830	8.850	8.460	8.530	7.652	3,690,255
2022-06-21	8.580	8.620	8.470	8.580	7.696	1,791,888
2022-06-20	8.460	8.560	8.400	8.560	7.679	2,120,949
2022-06-17	8.480	8.530	8.310	8.440	7.571	1,742,489
2022-06-16	8.480	8.600	8.460	8.490	7.616	1,452,852
2022-06-15	8.470	8.570	8.400	8.490	7.616	2,340,597
2022-06-14	8.420	8.480	8.210	8.460	7.589	1,689,434
2022-06-13	8.410	8.600	8.410	8.510	7.634	1,208,551
2022-06-10	8.380	8.530	8.300	8.480	7.607	1,309,350
2022-06-09	8.550	8.560	8.240	8.390	7.526	2,262,111
2022-06-08	8.680	8.720	8.380	8.580	7.696	2,540,269
2022-06-07	8.840	8.840	8.630	8.680	7.786	2,617,757
2022-06-06	8.610	8.880	8.610	8.830	7.921	3,306,208
2022-06-02	8.380	8.660	8.380	8.650	7.759	2,777,926
2022-06-01	8.630	8.720	8.560	8.660	7.589	2,065,438
2022-05-31	8.540	8.630	8.430	8.610	7.545	2,007,657
2022-05-30	8.590	8.590	8.330	8.540	7.484	1,476,753
2022-05-27	8.410	8.560	8.380	8.480	7.431	1,796,745
2022-05-26	8.430	8.510	8.250	8.450	7.405	1,820,872
2022-05-25	8.140	8.440	8.100	8.430	7.387	2,070,421
2022-05-24	8.580	8.600	8.150	8.150	7.142	2,837,496
2022-05-23	8.580	8.630	8.510	8.590	7.527	1,653,327
2022-05-20	8.580	8.640	8.470	8.540	7.484	2,162,869
2022-05-19	8.370	8.560	8.330	8.560	7.501	1,701,117
2022-05-18	8.380	8.580	8.310	8.450	7.405	1,496,761
2022-05-17	8.500	8.500	8.330	8.420	7.379	1,616,883
2022-05-16	8.500	8.600	8.390	8.530	7.475	2,727,294
2022-05-13	8.320	8.460	8.280	8.380	7.343	1,775,096
2022-05-12	8.220	8.440	8.160	8.380	7.343	2,525,130

← NewerPage 18 of 21 · 1,212 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.