Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.000	28.480	27.100	27.200	27.200	6,347,417
2026-10-21	26.010	28.780	26.000	28.280	28.280	8,223,552
2026-10-20	26.010	26.380	24.700	25.960	25.960	2,909,879
2026-10-19	25.090	25.380	24.180	24.900	24.900	2,326,263
2026-10-16	26.300	26.680	24.870	24.950	24.950	3,226,500
2026-10-15	25.650	27.590	25.350	25.350	25.350	3,959,700
2026-10-14	26.460	26.960	25.950	26.260	26.260	1,759,122
2026-10-13	26.090	26.840	25.500	26.700	26.700	2,214,167
2026-10-12	27.020	27.240	26.320	26.650	26.650	2,401,200
2026-10-09	26.300	27.650	24.950	27.280	27.280	3,819,135
2026-10-08	26.880	27.220	26.090	26.310	26.310	1,742,600
2026-09-30	27.130	27.970	26.760	27.030	27.030	2,173,300
2026-09-29	26.520	27.330	26.250	26.970	26.970	1,345,760
2026-09-28	27.320	27.320	26.230	26.490	26.490	1,799,897
2026-09-24	27.850	28.030	27.310	27.310	27.310	1,888,262
2026-09-23	28.290	28.430	27.550	27.920	27.920	3,355,030
2026-09-22	27.270	29.060	27.180	28.280	28.280	5,760,517
2026-09-21	26.600	27.220	26.500	27.180	27.180	1,629,899
2026-09-18	26.390	26.650	26.160	26.410	26.410	1,713,346
2026-09-17	26.220	26.380	25.600	26.080	26.080	1,606,758
2026-09-16	25.260	26.180	25.180	26.040	26.040	2,612,929
2026-09-15	26.880	27.020	26.210	26.290	26.290	1,724,431
2026-09-14	26.800	27.100	26.600	26.810	26.810	1,534,199
2026-09-11	27.500	27.600	26.370	26.650	26.650	2,715,038
2026-09-10	28.290	28.290	27.710	27.730	27.730	1,491,971
2026-09-09	28.810	28.840	28.340	28.360	28.360	1,798,600
2026-09-08	28.710	29.140	28.400	28.910	28.910	2,392,848
2026-09-07	28.490	29.490	28.230	28.820	28.820	2,447,954
2026-09-04	28.550	29.300	28.310	28.490	28.490	2,805,500
2026-09-03	28.470	28.840	28.100	28.200	28.200	1,751,600
2026-09-02	28.510	28.760	28.180	28.500	28.500	1,837,933
2026-09-01	28.600	29.130	28.380	28.870	28.870	3,376,552
2026-08-31	27.460	28.980	27.350	28.700	28.700	3,273,325
2026-08-28	27.410	28.250	27.280	27.700	27.700	3,149,796
2026-08-27	27.880	28.030	27.620	27.900	27.900	1,841,505
2026-08-26	28.040	28.170	27.580	27.880	27.880	1,391,673
2026-08-25	27.360	28.230	27.140	28.050	28.050	1,719,300
2026-08-24	28.300	28.300	27.160	27.560	27.560	1,973,512
2026-08-21	28.150	28.340	27.510	28.140	28.140	1,737,440
2026-08-20	28.160	28.540	28.000	28.180	28.180	1,948,822
2026-08-19	29.000	29.160	27.890	27.950	27.950	3,028,193
2026-08-18	29.510	29.680	29.010	29.420	29.420	3,033,336
2026-08-17	29.610	30.050	29.150	29.930	29.930	4,352,953
2026-08-14	29.510	30.250	28.950	29.600	29.600	7,389,999
2026-08-13	31.800	33.320	30.330	30.520	30.520	10,693,246
2026-08-12	29.880	30.360	29.360	30.210	30.210	3,439,895
2026-08-11	29.520	30.010	28.900	29.750	29.750	2,966,378
2026-08-10	29.240	29.680	28.610	29.570	29.570	2,819,748
2026-08-07	29.580	29.580	28.310	29.140	29.140	3,194,690
2026-08-06	29.280	30.220	29.020	29.470	29.470	2,906,362
2026-08-05	29.560	30.450	29.500	29.780	29.780	3,753,036
2026-08-04	28.890	30.030	28.890	29.660	29.660	3,887,187
2026-08-03	28.390	29.120	27.890	28.860	28.860	4,344,219
2026-07-31	26.630	28.960	26.500	28.090	28.090	6,165,304
2026-07-30	26.550	27.080	25.820	26.090	26.090	3,075,925
2026-07-29	26.850	27.110	25.880	26.640	26.640	3,314,689
2026-07-28	26.670	27.690	26.550	26.860	26.860	3,203,067
2026-07-27	25.330	26.950	25.040	26.890	26.890	4,424,270
2026-07-24	27.300	27.380	25.150	25.390	25.390	4,085,178
2026-07-23	25.610	26.480	25.240	26.350	26.350	3,712,979

Page 1 of 14 · 830 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.1000 CNY
2024-12-04	0.1000 CNY
2024-06-13	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.