Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.600	32.820	31.050	32.760	32.216	1,563,176
2024-01-24	31.880	31.880	30.420	31.630	31.105	1,292,885
2024-01-23	30.950	31.710	30.620	31.400	30.879	1,482,984
2024-01-22	33.900	34.000	30.350	30.920	30.407	2,114,531
2024-01-19	34.770	35.080	33.900	33.900	33.337	1,309,249
2024-01-18	34.700	34.940	33.830	34.790	34.212	1,666,098
2024-01-17	35.570	35.670	34.600	34.600	34.025	1,000,619
2024-01-16	36.070	36.170	34.660	35.800	35.205	1,675,482
2024-01-15	37.480	37.480	37.480	37.480	36.858	0
2024-01-12	37.720	38.230	36.710	37.480	36.858	2,059,062
2024-01-11	35.620	37.780	35.620	37.720	37.094	2,462,734
2024-01-10	37.450	37.450	35.380	35.660	35.068	2,361,975
2024-01-09	38.270	38.850	36.960	37.080	36.464	3,104,901
2024-01-08	38.390	39.510	37.080	38.270	37.634	3,544,587
2024-01-05	37.510	39.270	37.080	38.110	37.477	4,228,357
2024-01-04	36.980	37.320	36.250	36.970	36.356	1,243,825
2024-01-03	37.400	37.500	36.560	36.900	36.287	1,347,203
2024-01-02	38.780	39.180	37.430	37.500	36.877	1,936,740
2023-12-29	37.610	38.970	37.550	38.650	38.008	1,773,165
2023-12-28	36.950	37.870	36.060	37.610	36.985	1,807,804
2023-12-27	36.700	37.320	36.680	37.010	36.395	1,154,332
2023-12-26	38.000	38.150	36.430	36.710	36.100	1,660,149
2023-12-25	38.600	39.400	37.810	38.000	37.369	1,677,883
2023-12-22	40.760	40.970	38.500	38.600	37.959	3,249,246
2023-12-21	40.800	41.380	39.980	40.870	40.191	2,530,750
2023-12-20	41.650	42.400	41.020	41.020	40.339	2,237,622
2023-12-19	41.080	41.970	40.710	41.650	40.958	2,122,369
2023-12-18	41.490	42.790	40.830	40.870	40.191	2,826,528
2023-12-15	42.000	42.280	40.780	41.320	40.634	2,280,125
2023-12-14	42.630	43.200	41.700	41.870	41.175	3,022,972
2023-12-13	43.700	44.120	42.500	42.790	42.079	3,885,085
2023-12-12	43.000	44.490	42.480	43.750	43.023	6,262,391
2023-12-11	40.280	43.750	40.280	43.130	42.414	6,676,518
2023-12-08	40.700	41.280	39.900	40.610	39.936	2,887,197
2023-12-07	39.320	41.180	39.220	40.830	40.152	3,153,111
2023-12-06	40.660	40.660	38.910	39.700	39.041	2,952,514
2023-12-05	41.090	42.390	39.700	39.760	39.100	3,240,307
2023-12-04	40.600	42.680	40.430	41.550	40.860	4,154,401
2023-12-01	38.970	41.140	38.700	40.800	40.122	4,373,548
2023-11-30	40.190	40.740	38.530	39.000	38.352	4,147,431
2023-11-29	41.880	42.050	40.390	40.580	39.906	5,514,533
2023-11-28	44.800	44.890	42.120	42.320	41.617	6,716,379
2023-11-27	43.490	46.240	43.090	45.280	44.528	7,597,280
2023-11-24	44.450	44.980	42.420	44.100	43.368	8,228,606
2023-11-23	44.110	45.000	42.110	43.640	42.915	9,730,890
2023-11-22	43.860	49.600	43.250	46.350	45.580	14,249,294
2023-11-21	41.610	43.560	41.280	43.180	42.463	10,087,392
2023-11-20	41.550	42.090	40.740	41.760	41.066	6,492,118
2023-11-17	44.000	44.980	41.470	41.990	41.293	8,618,100
2023-11-16	39.990	45.130	39.950	43.440	42.719	10,831,004
2023-11-15	40.380	40.980	39.860	39.910	39.247	2,177,000
2023-11-14	40.470	40.880	40.060	40.860	40.181	2,459,600
2023-11-13	38.850	40.100	38.700	40.050	39.385	1,918,130
2023-11-10	39.590	39.640	38.760	38.820	38.175	1,235,918
2023-11-09	39.640	40.430	39.310	39.650	38.992	1,721,600
2023-11-08	39.770	40.050	39.260	39.650	38.992	1,833,492
2023-11-07	39.080	39.950	38.800	39.780	39.119	2,131,833
2023-11-06	38.020	39.150	38.020	39.120	38.470	1,456,540
2023-11-03	37.370	38.150	37.300	37.940	37.310	1,145,588
2023-11-02	37.880	38.420	37.220	37.240	36.622	1,039,200

← NewerPage 12 of 14 · 831 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.