Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.950	38.270	36.150	36.530	36.530	4,592,500
2026-01-19	37.100	38.590	36.660	37.790	37.790	5,707,471
2026-01-16	37.940	38.440	36.950	37.570	37.570	5,109,400
2026-01-15	38.580	39.180	37.200	37.900	37.900	6,419,990
2026-01-14	36.910	39.900	36.800	38.950	38.950	11,891,223
2026-01-13	37.610	38.040	36.800	36.990	36.990	6,549,031
2026-01-12	36.520	37.940	36.110	37.550	37.550	8,341,677
2026-01-09	35.000	35.760	34.900	35.650	35.650	3,808,270
2026-01-08	34.510	35.180	34.450	34.950	34.950	2,988,129
2026-01-07	34.560	34.860	34.250	34.320	34.320	2,078,600
2026-01-06	34.580	34.900	34.300	34.730	34.730	2,451,841
2026-01-05	33.580	34.990	33.420	34.630	34.630	4,196,780
2025-12-31	33.030	33.640	32.880	33.540	33.540	2,099,720
2025-12-30	33.200	33.620	32.980	33.000	33.000	1,490,250
2025-12-29	33.310	33.410	33.080	33.320	33.320	1,263,044
2025-12-26	33.530	33.760	33.200	33.330	33.330	1,498,733
2025-12-25	33.290	33.690	33.200	33.590	33.590	1,351,500
2025-12-24	32.940	33.860	32.830	33.500	33.500	1,868,723
2025-12-23	33.810	34.790	32.940	33.030	33.030	1,972,158
2025-12-22	33.140	33.560	32.940	33.010	33.010	1,250,396
2025-12-19	32.780	33.120	32.730	32.990	32.990	924,500
2025-12-18	32.140	33.090	32.010	32.720	32.720	1,401,682
2025-12-17	32.750	32.910	31.600	32.420	32.420	1,728,252
2025-12-16	33.250	33.340	32.380	32.740	32.740	1,580,577
2025-12-15	33.460	33.740	33.210	33.270	33.270	958,357
2025-12-12	33.700	34.010	33.500	33.760	33.760	931,585
2025-12-11	34.490	34.490	33.570	33.650	33.650	1,651,986
2025-12-10	34.760	34.760	34.170	34.360	34.360	1,461,785
2025-12-09	35.200	35.390	34.720	34.760	34.760	1,430,033
2025-12-08	34.880	35.500	34.850	35.200	35.200	2,040,805
2025-12-05	34.610	34.840	34.100	34.780	34.780	1,840,984
2025-12-04	35.010	35.350	34.650	34.670	34.670	2,384,400
2025-12-03	35.790	35.830	34.720	35.350	35.350	5,153,993
2025-12-02	34.850	36.680	34.300	35.790	35.790	7,346,659
2025-12-01	34.830	35.020	34.400	34.780	34.780	1,948,568
2025-11-28	34.340	34.840	34.210	34.770	34.770	1,683,888
2025-11-27	34.500	34.740	34.060	34.420	34.420	1,376,900
2025-11-26	34.890	35.480	34.350	34.350	34.350	2,132,568
2025-11-25	34.410	35.280	34.410	34.920	34.920	2,707,488
2025-11-24	33.400	34.550	33.000	34.350	34.350	2,665,732
2025-11-21	34.470	35.300	33.310	33.310	33.310	3,253,404
2025-11-20	35.000	35.170	34.150	34.310	34.310	2,021,777
2025-11-19	35.570	35.860	34.800	34.880	34.880	2,419,300
2025-11-18	34.900	35.690	34.850	35.590	35.590	2,813,708
2025-11-17	34.700	35.370	34.500	35.120	35.120	2,623,900
2025-11-14	35.380	36.190	35.310	35.540	35.540	3,563,784
2025-11-13	35.680	35.690	35.250	35.430	35.430	1,983,392
2025-11-12	35.600	35.730	34.900	35.720	35.720	2,470,443
2025-11-11	35.550	35.640	35.210	35.530	35.530	1,667,533
2025-11-10	35.130	35.590	34.940	35.490	35.490	1,811,035
2025-11-07	35.620	35.890	35.020	35.020	35.020	3,426,799
2025-11-06	35.310	36.360	34.800	36.150	36.150	4,943,950
2025-11-05	34.820	35.370	34.700	35.260	35.260	1,490,400
2025-11-04	35.240	35.500	34.810	35.030	35.030	1,421,450
2025-11-03	35.150	35.700	34.920	35.390	35.390	1,753,000
2025-10-31	34.510	35.450	34.460	35.150	35.150	1,907,900
2025-10-30	35.000	35.150	34.510	34.510	34.510	1,906,300
2025-10-29	35.390	35.680	34.860	35.080	35.080	2,331,600
2025-10-28	35.400	36.090	35.400	35.790	35.790	1,538,496
2025-10-27	35.880	36.100	35.650	35.890	35.890	1,854,100

← NewerPage 4 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.