Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.370	36.550	35.480	36.090	35.491	1,823,428
2023-07-31	36.140	37.360	35.900	36.500	35.894	1,739,469
2023-07-28	35.210	36.900	34.930	36.270	35.668	2,617,483
2023-07-27	37.200	38.000	35.820	35.870	35.274	2,938,262
2023-07-26	37.870	37.980	36.420	36.550	35.943	2,573,451
2023-07-25	37.860	38.300	37.180	37.860	37.231	2,578,245
2023-07-24	36.960	38.380	35.810	37.700	37.074	3,395,295
2023-07-21	41.000	41.250	37.620	37.710	37.084	5,946,428
2023-07-20	38.880	41.900	38.240	40.790	40.113	7,990,175
2023-07-19	37.920	39.600	37.920	39.300	38.647	4,126,575
2023-07-18	38.000	39.460	37.010	38.290	37.654	3,860,796
2023-07-17	39.300	40.570	37.800	38.170	37.536	4,107,531
2023-07-14	36.720	39.880	36.600	39.180	38.529	6,320,689
2023-07-13	35.550	36.880	35.550	36.840	36.228	2,931,381
2023-07-12	35.700	36.500	35.450	35.600	35.009	2,540,365
2023-07-11	35.770	36.150	35.510	35.960	35.363	1,632,918
2023-07-10	35.550	36.220	35.410	35.710	35.117	1,707,678
2023-07-07	36.410	36.450	35.060	35.210	34.625	2,293,737
2023-07-06	36.840	36.920	36.190	36.700	36.091	3,264,804
2023-07-05	36.300	37.370	35.900	37.350	36.730	4,715,868
2023-07-04	35.800	36.250	35.520	35.840	35.245	1,906,058
2023-07-03	35.590	36.220	34.770	35.820	35.225	2,026,361
2023-06-30	35.080	35.680	35.060	35.600	35.009	1,519,832
2023-06-29	34.470	35.680	34.420	35.150	34.566	2,148,103
2023-06-28	35.790	35.890	33.760	34.600	34.025	2,697,654
2023-06-27	35.300	36.280	35.110	36.060	35.461	2,072,203
2023-06-26	35.280	36.150	35.000	35.370	34.783	2,407,725
2023-06-21	38.060	38.160	35.390	35.390	34.802	4,496,164
2023-06-20	40.870	40.870	38.020	38.210	37.575	6,202,181
2023-06-19	40.500	41.240	40.000	41.000	40.319	3,551,289
2023-06-16	40.010	40.940	39.300	40.750	40.073	3,694,598
2023-06-15	41.600	41.980	40.320	40.450	39.778	3,930,798
2023-06-14	42.000	42.290	40.610	40.970	40.290	4,638,404
2023-06-13	41.630	43.590	41.100	42.380	41.676	5,302,527
2023-06-12	42.000	42.750	41.400	42.130	41.430	3,854,380
2023-06-09	40.520	42.560	40.000	42.290	41.588	6,317,953
2023-06-08	41.350	42.170	40.220	40.270	39.601	4,451,632
2023-06-07	41.400	42.400	40.440	41.800	41.106	4,175,512
2023-06-06	42.390	42.940	40.720	41.770	41.076	6,121,202
2023-06-05	40.550	43.600	40.110	43.290	42.571	8,691,158
2023-06-02	41.700	41.770	40.400	40.600	39.926	5,570,270
2023-06-01	40.400	42.260	40.100	41.880	41.185	6,588,369
2023-05-31	40.000	41.820	39.160	41.080	40.398	6,727,661
2023-05-30	40.580	41.200	39.790	40.500	39.827	5,488,182
2023-05-29	40.520	41.860	39.670	40.600	39.926	6,760,289
2023-05-26	43.150	43.950	41.100	41.150	40.467	10,654,073
2023-05-25	47.400	54.480	44.500	45.800	45.039	14,311,826
2023-05-24	43.260	48.900	43.220	48.900	48.088	13,728,328
2023-05-23	41.460	45.670	40.400	44.910	44.164	13,364,599
2023-05-22	45.300	48.500	43.400	43.910	43.181	13,805,897
2023-05-19	42.000	50.000	40.370	46.400	45.629	16,638,052

← NewerPage 14 of 14 · 831 trading days

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.