Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.160	38.580	37.750	37.870	37.241	934,440
2023-10-31	38.920	39.330	38.000	38.200	37.566	1,445,861
2023-10-30	37.900	38.990	37.720	38.920	38.274	1,539,345
2023-10-27	38.000	38.430	37.550	38.240	37.605	1,273,967
2023-10-26	37.980	38.560	37.700	38.380	37.743	1,275,575
2023-10-25	37.070	38.500	36.660	38.250	37.615	1,632,200
2023-10-24	35.990	37.560	35.300	37.040	36.425	1,181,800
2023-10-23	36.560	36.560	35.260	35.670	35.078	1,094,300
2023-10-20	37.390	37.970	36.660	36.840	36.228	1,081,095
2023-10-19	37.650	38.590	37.290	37.390	36.769	1,267,500
2023-10-18	38.840	38.840	36.940	37.800	37.172	1,591,786
2023-10-17	38.340	39.490	38.330	38.950	38.303	2,035,900
2023-10-16	38.950	39.380	37.500	38.270	37.634	1,342,660
2023-10-13	39.360	39.590	38.700	38.940	38.293	1,520,992
2023-10-12	40.050	40.260	39.410	39.590	38.933	1,335,034
2023-10-11	40.010	40.570	39.200	40.060	39.395	1,715,691
2023-10-10	39.600	40.580	39.580	40.190	39.523	2,458,113
2023-10-09	39.500	39.680	38.710	39.500	38.844	1,984,458
2023-09-28	39.690	40.130	39.150	39.870	39.208	2,437,640
2023-09-27	38.880	40.380	38.090	39.490	38.834	2,993,985
2023-09-26	38.340	39.210	37.990	38.620	37.979	1,641,643
2023-09-25	38.700	39.160	38.130	38.330	37.693	1,610,060
2023-09-22	37.810	39.280	37.620	39.080	38.431	1,898,256
2023-09-21	38.480	38.700	37.750	37.800	37.172	1,168,400
2023-09-20	38.290	39.210	38.290	38.330	37.693	1,459,297
2023-09-19	39.570	39.570	38.220	38.360	37.723	1,625,743
2023-09-18	39.220	39.880	38.820	39.570	38.913	1,435,943
2023-09-15	40.280	40.610	39.100	39.230	38.579	1,955,366
2023-09-14	40.770	41.480	40.130	40.600	39.926	1,806,494
2023-09-13	41.740	41.740	40.000	40.710	40.034	2,218,947
2023-09-12	42.050	42.750	41.510	41.880	41.185	2,346,900
2023-09-11	42.260	43.240	41.700	42.270	41.568	2,913,515
2023-09-08	41.900	43.110	40.820	42.800	42.089	3,602,597
2023-09-07	42.050	43.900	42.050	42.390	41.686	3,759,220
2023-09-06	43.020	43.200	41.720	42.290	41.588	3,386,793
2023-09-05	44.530	44.960	43.000	43.350	42.630	4,657,749
2023-09-04	44.070	46.370	43.230	45.300	44.548	5,538,811
2023-09-01	44.310	47.820	43.380	44.890	44.145	6,792,542
2023-08-31	43.420	45.350	43.020	44.330	43.594	5,039,882
2023-08-30	43.040	44.800	42.290	44.320	43.584	6,729,662
2023-08-29	39.190	43.650	39.060	43.020	42.306	8,436,885
2023-08-28	45.350	45.990	39.000	39.480	38.824	8,167,441
2023-08-25	44.240	46.380	41.670	41.670	40.978	8,839,136
2023-08-24	47.180	51.500	46.430	46.430	45.659	9,401,937
2023-08-23	49.260	50.700	47.000	47.290	46.505	10,857,263
2023-08-22	48.200	53.000	47.330	50.950	50.104	13,355,416
2023-08-21	44.710	46.820	43.800	45.130	44.381	6,749,290
2023-08-18	46.500	47.440	44.350	45.230	44.479	8,672,278
2023-08-17	45.300	50.660	44.200	47.630	46.839	12,761,143
2023-08-16	44.320	47.600	43.930	46.690	45.915	11,050,630
2023-08-15	45.010	46.060	43.770	44.250	43.515	7,069,246
2023-08-14	42.200	46.250	41.200	45.660	44.902	10,420,970
2023-08-11	46.000	46.500	42.800	42.810	42.099	9,770,470
2023-08-10	47.000	49.250	45.580	47.000	46.219	12,715,412
2023-08-09	49.130	53.570	49.130	50.030	49.199	15,126,772
2023-08-08	50.100	54.200	47.630	48.450	47.645	17,891,701
2023-08-07	38.800	46.800	38.620	46.800	46.023	11,097,328
2023-08-04	37.260	41.380	37.150	39.000	38.352	7,357,171
2023-08-03	36.600	37.990	35.890	37.740	37.113	4,510,063
2023-08-02	35.810	36.990	35.790	36.960	36.346	2,199,481

← NewerPage 13 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.