Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.790	34.230	33.020	33.330	33.330	3,925,810
2026-04-22	33.810	34.250	33.550	34.000	34.000	3,877,120
2026-04-21	34.530	34.970	33.740	33.970	33.970	4,512,519
2026-04-20	34.480	34.870	34.260	34.650	34.650	4,426,900
2026-04-17	35.540	35.610	34.550	34.730	34.730	5,325,810
2026-04-16	33.930	35.800	33.770	35.710	35.710	8,566,739
2026-04-15	34.480	34.550	33.630	33.730	33.730	3,820,122
2026-04-14	35.000	35.000	33.980	34.380	34.380	4,372,293
2026-04-13	33.300	34.430	33.230	34.030	34.030	4,756,800
2026-04-10	34.250	34.660	33.700	33.780	33.780	6,148,530
2026-04-09	34.380	34.910	33.420	33.880	33.880	6,168,890
2026-04-08	33.140	35.050	33.060	34.860	34.860	9,161,875
2026-04-07	32.280	32.630	31.380	32.130	32.130	4,797,761
2026-04-03	33.790	34.000	32.220	32.240	32.240	5,584,839
2026-04-02	35.470	35.500	33.070	33.410	33.410	8,378,442
2026-04-01	35.360	36.600	35.150	35.820	35.820	8,239,005
2026-03-31	35.740	35.850	34.650	34.690	34.690	6,292,995
2026-03-30	35.270	36.180	34.010	36.100	36.100	8,730,722
2026-03-27	36.710	37.950	36.350	36.490	36.490	8,758,184
2026-03-26	37.410	38.560	36.720	36.820	36.820	9,495,089
2026-03-25	37.300	38.280	37.160	37.520	37.520	13,102,320
2026-03-24	36.450	37.890	35.010	37.270	37.270	14,012,100
2026-03-23	36.150	36.670	34.900	35.080	35.080	9,602,195
2026-03-20	38.220	38.860	36.700	36.700	36.700	11,309,028
2026-03-19	39.520	40.280	38.200	38.420	38.420	17,928,922
2026-03-18	34.010	39.790	34.010	39.790	39.790	19,813,961
2026-03-17	34.820	34.980	33.110	33.160	33.160	4,434,648
2026-03-16	34.330	35.000	33.980	34.820	34.820	4,409,100
2026-03-13	35.810	36.020	34.170	34.220	34.220	6,612,719
2026-03-12	37.320	38.180	35.950	36.040	36.040	10,418,240
2026-03-11	36.740	38.250	36.740	37.390	37.390	15,288,830
2026-03-10	35.550	38.000	35.180	36.710	36.710	16,505,279
2026-03-09	33.810	35.760	33.680	35.600	35.600	12,685,800
2026-03-06	31.830	32.960	31.730	32.850	32.850	2,941,950
2026-03-05	32.430	32.500	31.920	32.000	32.000	3,052,319
2026-03-04	31.710	32.330	31.600	31.820	31.820	3,008,250
2026-03-03	33.510	33.840	31.950	32.030	32.030	5,135,965
2026-03-02	34.690	34.960	33.480	33.610	33.610	6,570,767
2026-02-27	34.790	35.920	34.720	35.510	35.510	5,928,087
2026-02-26	35.310	35.490	34.810	34.880	34.880	4,936,419
2026-02-25	36.100	36.170	35.140	35.290	35.290	6,231,892
2026-02-24	37.700	37.730	35.670	36.060	36.060	6,198,993
2026-02-13	37.280	38.700	37.150	37.170	37.170	6,179,563
2026-02-12	37.870	37.990	36.960	37.250	37.250	5,905,870
2026-02-11	38.760	39.480	37.650	37.650	37.650	8,143,880
2026-02-10	38.550	40.100	38.010	39.100	39.100	11,352,370
2026-02-09	38.480	38.950	37.920	38.260	38.260	8,293,173
2026-02-06	37.270	38.850	36.460	37.910	37.910	9,069,888
2026-02-05	37.600	38.800	37.170	37.850	37.850	9,109,765
2026-02-04	41.960	42.300	37.750	38.670	38.670	19,220,561
2026-02-03	43.710	45.220	41.100	43.180	43.180	22,640,039
2026-02-02	43.800	50.090	43.200	43.680	43.680	25,717,680
2026-01-30	43.010	45.420	41.900	45.200	45.200	20,969,850
2026-01-29	41.030	45.800	40.890	43.230	43.230	23,823,391
2026-01-28	40.240	42.800	39.920	41.740	41.740	18,615,837
2026-01-27	38.020	41.880	37.500	40.820	40.820	19,519,730
2026-01-26	41.010	42.880	37.070	38.490	38.490	16,282,010
2026-01-23	36.820	37.240	36.530	36.880	36.880	3,860,900
2026-01-22	36.730	37.150	36.460	36.770	36.770	2,320,800
2026-01-21	36.110	37.300	36.010	36.730	36.730	3,257,021

← NewerPage 3 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.