Shijihengtong Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.850 | 27.450 | 26.350 | 26.790 | 26.345 | 2,000,285 |
| 2024-04-29 | 26.150 | 27.000 | 26.150 | 26.940 | 26.493 | 2,006,781 |
| 2024-04-26 | 25.800 | 26.550 | 25.800 | 26.220 | 25.785 | 2,096,218 |
| 2024-04-25 | 25.520 | 26.370 | 25.520 | 25.830 | 25.401 | 2,142,700 |
| 2024-04-24 | 25.010 | 25.840 | 24.910 | 25.820 | 25.391 | 2,668,115 |
| 2024-04-23 | 24.800 | 25.350 | 24.190 | 25.100 | 24.683 | 2,965,436 |
| 2024-04-22 | 24.580 | 25.450 | 23.610 | 25.390 | 24.968 | 2,473,137 |
| 2024-04-19 | 24.000 | 25.410 | 24.000 | 24.580 | 24.172 | 2,131,567 |
| 2024-04-18 | 24.010 | 24.960 | 23.500 | 24.120 | 23.719 | 2,040,866 |
| 2024-04-17 | 22.350 | 23.990 | 22.350 | 23.990 | 23.592 | 2,494,109 |
| 2024-04-16 | 24.280 | 24.410 | 21.750 | 21.850 | 21.487 | 2,102,807 |
| 2024-04-15 | 26.000 | 26.520 | 24.130 | 24.680 | 24.270 | 1,550,110 |
| 2024-04-12 | 26.600 | 26.900 | 26.120 | 26.200 | 25.765 | 966,892 |
| 2024-04-11 | 26.600 | 27.110 | 26.390 | 26.490 | 26.050 | 991,889 |
| 2024-04-10 | 27.480 | 27.540 | 26.150 | 26.610 | 26.168 | 1,410,348 |
| 2024-04-09 | 27.010 | 27.520 | 26.910 | 27.470 | 27.014 | 1,285,348 |
| 2024-04-08 | 28.030 | 28.030 | 26.890 | 26.910 | 26.463 | 1,393,764 |
| 2024-04-03 | 29.110 | 29.140 | 27.780 | 28.000 | 27.535 | 1,659,623 |
| 2024-04-02 | 30.210 | 30.220 | 28.920 | 29.140 | 28.656 | 2,031,500 |
| 2024-04-01 | 29.990 | 30.200 | 29.610 | 30.200 | 29.698 | 1,920,920 |
| 2024-03-29 | 29.580 | 29.970 | 29.100 | 29.800 | 29.305 | 1,162,479 |
| 2024-03-28 | 28.500 | 30.330 | 28.100 | 29.810 | 29.315 | 3,211,648 |
| 2024-03-27 | 29.680 | 31.330 | 28.130 | 29.220 | 28.735 | 3,889,488 |
| 2024-03-26 | 31.740 | 31.740 | 26.100 | 29.800 | 29.305 | 3,814,633 |
| 2024-03-25 | 31.760 | 33.980 | 31.750 | 32.180 | 31.646 | 5,782,946 |
| 2024-03-22 | 31.600 | 32.350 | 30.800 | 31.900 | 31.370 | 3,058,817 |
| 2024-03-21 | 32.570 | 33.000 | 31.700 | 31.800 | 31.272 | 2,457,033 |
| 2024-03-20 | 31.820 | 32.460 | 31.810 | 32.310 | 31.773 | 3,088,153 |
| 2024-03-19 | 31.890 | 32.330 | 31.670 | 31.670 | 31.144 | 2,744,686 |
| 2024-03-18 | 31.990 | 32.430 | 31.310 | 32.250 | 31.714 | 4,780,557 |
| 2024-03-15 | 31.920 | 32.500 | 31.230 | 32.200 | 31.665 | 5,605,081 |
| 2024-03-14 | 30.420 | 32.780 | 29.450 | 32.680 | 32.137 | 6,085,229 |
| 2024-03-13 | 29.950 | 31.220 | 29.950 | 30.870 | 30.357 | 3,561,808 |
| 2024-03-12 | 30.180 | 30.450 | 29.440 | 30.160 | 29.659 | 2,943,179 |
| 2024-03-11 | 31.110 | 31.360 | 29.250 | 30.070 | 29.571 | 3,204,466 |
| 2024-03-08 | 28.420 | 30.230 | 27.920 | 29.580 | 29.089 | 3,137,710 |
| 2024-03-07 | 29.350 | 29.560 | 28.080 | 28.420 | 27.948 | 2,056,941 |
| 2024-03-06 | 28.800 | 29.560 | 28.470 | 29.180 | 28.695 | 1,825,310 |
| 2024-03-05 | 29.700 | 29.760 | 28.850 | 28.980 | 28.499 | 2,069,247 |
| 2024-03-04 | 29.530 | 30.070 | 28.800 | 30.060 | 29.561 | 2,900,986 |
| 2024-03-01 | 28.770 | 29.640 | 28.500 | 29.480 | 28.990 | 2,535,288 |
| 2024-02-29 | 27.080 | 29.200 | 26.680 | 28.830 | 28.351 | 3,376,626 |
| 2024-02-28 | 30.770 | 31.640 | 27.440 | 27.510 | 27.053 | 4,799,804 |
| 2024-02-27 | 29.100 | 31.050 | 28.710 | 30.890 | 30.377 | 3,455,139 |
| 2024-02-26 | 29.130 | 29.810 | 28.300 | 29.120 | 28.636 | 3,485,424 |
| 2024-02-23 | 27.910 | 29.490 | 27.450 | 29.430 | 28.941 | 3,813,170 |
| 2024-02-22 | 26.120 | 27.550 | 26.120 | 27.500 | 27.043 | 3,077,400 |
| 2024-02-21 | 25.830 | 27.400 | 25.650 | 26.120 | 25.686 | 2,816,237 |
| 2024-02-20 | 25.330 | 26.670 | 25.000 | 26.250 | 25.814 | 2,938,213 |
| 2024-02-19 | 24.270 | 25.670 | 24.250 | 25.630 | 25.204 | 3,499,087 |
| 2024-02-08 | 21.040 | 24.000 | 20.810 | 23.970 | 23.572 | 3,290,159 |
| 2024-02-07 | 23.280 | 23.390 | 20.680 | 21.010 | 20.661 | 3,346,723 |
| 2024-02-06 | 22.200 | 23.780 | 20.250 | 23.060 | 22.677 | 2,598,232 |
| 2024-02-05 | 25.490 | 25.760 | 21.720 | 22.450 | 22.077 | 2,458,759 |
| 2024-02-02 | 27.820 | 28.790 | 25.040 | 26.100 | 25.667 | 1,919,181 |
| 2024-02-01 | 27.280 | 28.420 | 26.730 | 27.850 | 27.388 | 1,638,601 |
| 2024-01-31 | 30.000 | 30.490 | 27.360 | 27.360 | 26.906 | 2,572,246 |
| 2024-01-30 | 30.910 | 31.800 | 30.020 | 30.120 | 29.620 | 1,448,018 |
| 2024-01-29 | 33.010 | 33.240 | 31.590 | 31.590 | 31.065 | 1,419,400 |
| 2024-01-26 | 32.850 | 33.680 | 32.450 | 32.470 | 31.931 | 1,607,062 |
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.