Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.600	27.150	25.780	25.930	25.930	4,511,848
2026-07-21	25.770	26.170	23.570	26.050	26.050	4,365,562
2026-07-20	27.230	27.950	24.900	25.570	25.570	4,216,698
2026-07-17	28.520	28.890	26.500	26.900	26.900	3,543,554
2026-07-16	28.060	29.250	28.010	28.580	28.580	2,695,251
2026-07-15	28.750	29.350	28.440	28.480	28.480	2,886,784
2026-07-14	28.400	28.930	26.970	28.900	28.900	4,264,654
2026-07-13	30.890	31.450	28.300	28.380	28.380	5,185,377
2026-07-10	30.580	32.180	30.160	31.280	31.280	4,996,102
2026-07-09	31.300	31.850	29.760	30.950	30.950	5,463,943
2026-07-08	31.730	32.450	31.200	31.680	31.680	4,212,401
2026-07-07	31.980	32.850	31.420	32.160	32.160	4,305,291
2026-07-06	33.210	33.400	31.660	31.740	31.740	4,804,587
2026-07-03	33.130	33.780	32.630	33.350	33.350	4,677,881
2026-07-02	34.600	35.480	33.130	33.280	33.280	7,000,425
2026-07-01	34.300	35.260	33.500	34.940	34.940	7,259,616
2026-06-30	34.100	35.130	33.320	34.570	34.570	5,560,200
2026-06-29	36.350	36.690	34.010	34.340	34.340	7,415,827
2026-06-26	36.970	37.920	36.230	36.340	36.340	7,368,991
2026-06-25	38.700	40.130	37.080	37.380	37.380	10,380,798
2026-06-24	39.030	40.240	37.100	39.570	39.570	12,990,860
2026-06-23	38.700	40.570	38.300	40.010	40.010	13,952,877
2026-06-22	37.980	40.280	37.150	39.350	39.350	13,670,980
2026-06-18	37.200	38.250	37.010	37.850	37.850	7,313,226
2026-06-17	37.800	38.370	36.410	38.190	38.190	10,656,310
2026-06-16	38.260	38.450	37.200	38.370	38.370	9,273,843
2026-06-15	37.610	39.650	37.600	38.960	38.960	14,508,364
2026-06-12	37.910	38.880	37.520	38.150	38.150	12,025,185
2026-06-11	38.700	39.110	36.670	37.300	37.300	10,143,100
2026-06-10	38.400	39.370	38.060	38.330	38.330	16,728,937
2026-06-09	35.510	40.070	34.660	40.070	40.070	12,424,753
2026-06-08	34.010	34.960	32.790	33.390	33.390	6,866,214
2026-06-05	36.430	36.600	35.530	35.570	35.570	6,734,695
2026-06-04	36.790	37.920	36.000	36.350	36.350	8,990,030
2026-06-03	35.110	37.950	35.010	37.210	37.210	16,567,406
2026-06-02	31.720	37.800	31.010	36.740	36.740	16,360,580
2026-06-01	30.890	32.570	30.750	31.580	31.580	3,109,800
2026-05-29	32.270	32.470	30.350	30.500	30.500	3,321,212
2026-05-28	32.020	32.440	30.860	32.300	32.300	3,503,574
2026-05-27	32.920	33.160	31.820	31.890	31.890	2,965,744
2026-05-26	34.140	34.420	32.370	32.910	32.910	3,871,750
2026-05-25	34.850	35.280	33.920	34.440	34.440	3,540,537
2026-05-22	33.780	35.140	33.400	34.700	34.700	4,147,860
2026-05-21	35.810	36.000	33.160	33.280	33.280	4,929,541
2026-05-20	36.140	36.510	35.570	35.620	35.620	3,697,776
2026-05-19	35.410	37.000	35.020	36.610	36.610	4,955,461
2026-05-18	34.880	35.780	34.880	35.630	35.630	3,441,034
2026-05-15	35.220	35.990	34.800	35.000	35.000	3,527,400
2026-05-14	36.740	37.040	34.910	34.910	34.910	4,166,675
2026-05-13	34.900	36.850	34.800	36.300	36.300	5,938,486
2026-05-12	35.870	36.230	34.990	35.100	35.100	4,342,432
2026-05-11	35.920	36.300	35.480	36.060	36.060	5,427,604
2026-05-08	36.020	36.500	35.300	35.690	35.690	7,135,322
2026-05-07	33.950	35.710	33.710	35.610	35.610	7,701,295
2026-05-06	33.250	34.800	33.250	33.980	33.980	5,639,878
2026-04-30	33.130	33.290	32.700	32.950	32.950	2,883,254
2026-04-29	32.600	33.600	32.560	32.950	32.950	4,249,476
2026-04-28	33.460	34.370	32.710	32.910	32.910	7,753,033
2026-04-27	31.800	32.090	30.810	32.000	32.000	4,102,000
2026-04-24	32.880	33.190	31.320	31.960	31.960	5,703,826

← NewerPage 2 of 14 · 830 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.