Sicher Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.580	10.640	10.500	10.590	9.280	1,998,243
2022-02-08	10.340	10.650	10.260	10.570	9.263	2,668,566
2022-02-07	10.230	10.350	10.130	10.320	9.043	2,064,700
2022-01-28	9.820	10.150	9.820	10.090	8.842	2,542,241
2022-01-27	10.280	10.280	9.770	9.770	8.562	3,023,746
2022-01-26	10.180	10.320	10.120	10.270	9.000	1,649,395
2022-01-25	10.700	10.730	10.130	10.130	8.877	3,342,744
2022-01-24	10.820	10.900	10.710	10.720	9.394	1,566,084
2022-01-21	10.940	11.060	10.750	10.810	9.473	2,200,946
2022-01-20	11.440	11.450	10.890	10.930	9.578	4,065,214
2022-01-19	11.330	11.480	11.300	11.460	10.042	1,923,534
2022-01-18	11.770	11.870	11.310	11.360	9.955	4,790,100
2022-01-17	11.600	11.850	11.500	11.760	10.305	2,738,045
2022-01-14	11.820	12.060	11.470	11.500	10.078	4,234,579
2022-01-13	12.000	12.090	11.830	11.830	10.367	3,454,931
2022-01-12	11.960	12.130	11.930	12.050	10.559	4,128,644
2022-01-11	12.010	12.110	11.830	11.930	10.454	3,806,844
2022-01-10	11.620	12.120	11.520	12.000	10.516	4,815,000
2022-01-07	11.890	12.180	11.680	11.690	10.244	5,227,424
2022-01-06	11.380	12.120	11.360	11.950	10.472	7,159,954
2022-01-05	11.740	11.810	11.320	11.450	10.034	4,354,141
2022-01-04	11.540	11.810	11.510	11.800	10.340	3,381,053
2021-12-31	11.470	11.650	11.470	11.530	10.104	2,271,240
2021-12-30	11.500	11.640	11.460	11.470	10.051	2,421,333
2021-12-29	11.490	11.580	11.230	11.500	10.078	2,798,629
2021-12-28	11.430	11.520	11.360	11.470	10.051	2,089,817
2021-12-27	11.280	11.450	11.210	11.430	10.016	2,906,443
2021-12-24	12.020	12.050	11.270	11.280	9.885	6,827,245
2021-12-23	12.120	12.420	11.860	11.950	10.472	7,407,316
2021-12-22	12.500	12.990	12.200	12.260	10.744	10,955,090
2021-12-21	11.860	12.360	11.860	12.320	10.796	6,658,130
2021-12-20	12.030	12.190	11.810	11.900	10.428	4,865,442
2021-12-17	12.540	12.580	12.050	12.060	10.568	8,437,338
2021-12-16	11.940	12.420	11.880	12.380	10.849	11,594,050
2021-12-15	11.670	12.220	11.650	12.050	10.559	9,681,621
2021-12-14	11.500	11.730	11.450	11.700	10.253	4,603,329
2021-12-13	11.600	11.660	11.440	11.500	10.078	3,655,700
2021-12-10	11.210	11.740	11.210	11.680	10.235	6,731,124
2021-12-09	11.220	11.300	11.140	11.250	9.858	3,117,652
2021-12-08	11.200	11.330	11.110	11.240	9.850	2,718,964
2021-12-07	11.130	11.280	10.940	11.150	9.771	4,042,540
2021-12-06	11.920	11.920	11.090	11.130	9.753	9,831,421
2021-12-03	12.180	12.330	11.850	11.940	10.463	7,421,266
2021-12-02	12.060	12.490	11.930	12.170	10.665	12,493,960
2021-12-01	11.770	12.210	11.720	12.130	10.630	9,305,923
2021-11-30	11.630	12.330	11.600	11.870	10.402	9,066,582
2021-11-29	11.460	11.890	11.410	11.540	10.113	4,067,959
2021-11-26	11.880	12.170	11.690	11.700	10.253	6,979,331
2021-11-25	11.840	12.070	11.600	11.900	10.428	8,380,730
2021-11-24	11.400	11.860	11.360	11.830	10.367	6,750,455
2021-11-23	11.480	11.590	11.380	11.430	10.016	3,189,067
2021-11-22	11.690	11.690	11.450	11.500	10.078	3,035,488
2021-11-19	11.400	11.680	11.270	11.570	10.139	4,692,121
2021-11-18	11.450	11.640	11.300	11.310	9.911	4,368,698
2021-11-17	11.330	11.580	11.330	11.420	10.007	4,327,847
2021-11-16	11.950	12.180	11.330	11.390	9.981	7,810,786
2021-11-15	11.360	11.840	11.350	11.830	10.367	8,749,405
2021-11-12	11.070	11.550	11.010	11.450	10.034	7,514,746
2021-11-11	10.840	11.250	10.840	11.110	9.736	5,280,952
2021-11-10	10.870	10.930	10.710	10.910	9.560	3,304,714

← NewerPage 20 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.