Shijihengtong Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28.510 | 30.090 | 28.300 | 29.970 | 29.810 | 6,667,495 |
| 2024-07-26 | 29.200 | 29.210 | 28.180 | 28.770 | 28.616 | 4,971,929 |
| 2024-07-25 | 28.800 | 30.200 | 28.310 | 29.500 | 29.342 | 6,044,137 |
| 2024-07-24 | 27.150 | 30.280 | 27.150 | 29.360 | 29.203 | 7,078,200 |
| 2024-07-23 | 28.070 | 29.670 | 28.070 | 28.350 | 28.199 | 5,913,424 |
| 2024-07-22 | 27.720 | 28.600 | 27.600 | 28.420 | 28.268 | 3,954,229 |
| 2024-07-19 | 27.110 | 28.200 | 26.890 | 27.710 | 27.562 | 3,336,429 |
| 2024-07-18 | 26.460 | 27.710 | 25.520 | 27.680 | 27.532 | 3,976,065 |
| 2024-07-17 | 28.000 | 28.090 | 26.790 | 26.850 | 26.707 | 3,656,718 |
| 2024-07-16 | 27.800 | 29.160 | 27.080 | 28.360 | 28.209 | 5,604,739 |
| 2024-07-15 | 29.520 | 29.760 | 27.850 | 28.000 | 27.850 | 4,060,200 |
| 2024-07-12 | 28.940 | 30.390 | 28.600 | 29.020 | 28.865 | 7,199,731 |
| 2024-07-11 | 27.800 | 30.950 | 26.800 | 29.260 | 29.104 | 8,853,295 |
| 2024-07-10 | 24.900 | 27.280 | 24.900 | 26.790 | 26.647 | 4,394,090 |
| 2024-07-09 | 24.420 | 25.160 | 23.830 | 25.080 | 24.946 | 2,465,674 |
| 2024-07-08 | 25.660 | 25.870 | 24.330 | 24.400 | 24.270 | 2,747,223 |
| 2024-07-05 | 25.940 | 26.380 | 25.030 | 25.900 | 25.762 | 2,031,867 |
| 2024-07-04 | 28.710 | 28.920 | 26.480 | 26.480 | 26.339 | 2,866,790 |
| 2024-07-03 | 29.100 | 29.130 | 28.130 | 28.180 | 28.029 | 2,932,273 |
| 2024-07-02 | 28.300 | 29.610 | 28.210 | 29.440 | 29.283 | 5,021,482 |
| 2024-07-01 | 28.530 | 28.910 | 27.780 | 28.450 | 28.298 | 3,164,880 |
| 2024-06-28 | 28.520 | 29.370 | 28.450 | 28.700 | 28.547 | 4,682,992 |
| 2024-06-27 | 29.590 | 30.500 | 29.040 | 29.100 | 28.945 | 6,222,512 |
| 2024-06-26 | 28.360 | 30.550 | 27.700 | 30.190 | 30.029 | 7,653,113 |
| 2024-06-25 | 28.900 | 28.960 | 28.120 | 28.660 | 28.507 | 5,172,394 |
| 2024-06-24 | 27.060 | 29.180 | 26.800 | 29.070 | 28.915 | 6,954,790 |
| 2024-06-21 | 26.880 | 28.680 | 26.160 | 27.420 | 27.274 | 3,732,166 |
| 2024-06-20 | 28.100 | 28.530 | 27.160 | 27.280 | 27.134 | 4,254,038 |
| 2024-06-19 | 28.570 | 29.380 | 28.070 | 28.350 | 28.199 | 5,359,825 |
| 2024-06-18 | 27.390 | 29.110 | 27.270 | 28.600 | 28.447 | 5,143,462 |
| 2024-06-17 | 27.310 | 27.700 | 26.930 | 27.390 | 27.244 | 2,737,857 |
| 2024-06-14 | 26.960 | 27.510 | 26.790 | 27.430 | 27.283 | 3,095,880 |
| 2024-06-13 | 26.210 | 27.200 | 25.890 | 27.200 | 27.055 | 3,620,852 |
| 2024-06-12 | 25.980 | 26.750 | 25.950 | 26.490 | 26.050 | 2,538,370 |
| 2024-06-11 | 25.780 | 26.240 | 24.500 | 26.200 | 25.765 | 2,382,429 |
| 2024-06-07 | 26.210 | 27.000 | 25.080 | 25.980 | 25.549 | 3,247,246 |
| 2024-06-06 | 27.890 | 28.460 | 26.000 | 26.230 | 25.794 | 5,379,377 |
| 2024-06-05 | 28.950 | 30.070 | 27.860 | 28.600 | 28.125 | 6,455,363 |
| 2024-06-04 | 26.100 | 28.980 | 25.890 | 28.520 | 28.046 | 7,215,206 |
| 2024-06-03 | 26.900 | 27.350 | 26.100 | 26.570 | 26.129 | 2,457,090 |
| 2024-05-31 | 25.630 | 27.030 | 25.550 | 26.850 | 26.404 | 3,133,459 |
| 2024-05-30 | 26.630 | 26.630 | 25.450 | 25.510 | 25.086 | 2,586,623 |
| 2024-05-29 | 26.760 | 27.500 | 26.700 | 26.900 | 26.453 | 2,924,959 |
| 2024-05-28 | 26.440 | 27.500 | 26.030 | 26.970 | 26.522 | 2,802,583 |
| 2024-05-27 | 27.000 | 27.130 | 25.800 | 26.650 | 26.207 | 2,909,461 |
| 2024-05-24 | 27.300 | 27.710 | 26.800 | 27.050 | 26.601 | 4,245,510 |
| 2024-05-23 | 26.180 | 28.100 | 25.410 | 28.000 | 27.535 | 6,778,089 |
| 2024-05-22 | 26.110 | 26.550 | 25.800 | 26.340 | 25.903 | 4,308,614 |
| 2024-05-21 | 26.200 | 27.590 | 26.020 | 26.890 | 26.443 | 5,941,062 |
| 2024-05-20 | 25.100 | 25.250 | 24.800 | 25.090 | 24.673 | 1,949,300 |
| 2024-05-17 | 25.300 | 25.390 | 24.790 | 25.190 | 24.772 | 1,568,441 |
| 2024-05-16 | 25.400 | 25.590 | 25.070 | 25.110 | 24.693 | 924,681 |
| 2024-05-15 | 25.270 | 25.720 | 25.010 | 25.090 | 24.673 | 908,628 |
| 2024-05-14 | 25.200 | 25.730 | 25.110 | 25.480 | 25.057 | 998,629 |
| 2024-05-13 | 25.950 | 25.950 | 24.960 | 25.040 | 24.624 | 1,247,800 |
| 2024-05-10 | 26.800 | 26.980 | 25.900 | 26.000 | 25.568 | 1,211,418 |
| 2024-05-09 | 26.380 | 26.990 | 26.200 | 26.840 | 26.394 | 1,242,748 |
| 2024-05-08 | 27.050 | 27.050 | 26.210 | 26.290 | 25.853 | 1,527,900 |
| 2024-05-07 | 27.050 | 27.260 | 26.820 | 27.050 | 26.601 | 1,349,124 |
| 2024-05-06 | 27.300 | 27.450 | 26.850 | 26.920 | 26.473 | 1,429,728 |
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.