Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.320	35.700	35.200	35.690	35.690	1,926,500
2025-10-23	34.780	35.340	34.550	35.260	35.260	1,677,101
2025-10-22	34.800	35.100	34.550	34.890	34.890	1,406,531
2025-10-21	34.730	35.060	34.380	35.010	35.010	2,287,446
2025-10-20	34.200	35.100	34.060	34.830	34.830	1,957,415
2025-10-17	34.780	34.800	33.880	33.880	33.880	2,035,287
2025-10-16	35.500	35.500	34.710	34.780	34.780	2,044,711
2025-10-15	35.160	35.670	34.810	35.560	35.560	1,616,100
2025-10-14	35.830	36.150	35.040	35.150	35.150	2,384,596
2025-10-13	35.100	35.960	34.690	35.780	35.780	2,468,678
2025-10-10	37.350	37.350	36.370	36.370	36.370	3,031,495
2025-10-09	38.000	38.100	37.180	37.340	37.340	3,816,300
2025-09-30	37.700	39.190	37.550	38.220	38.220	5,024,698
2025-09-29	38.260	38.500	37.100	37.510	37.510	5,266,405
2025-09-26	39.700	40.600	38.430	38.550	38.550	9,058,776
2025-09-25	38.020	38.600	37.860	38.020	38.020	3,175,091
2025-09-24	36.670	37.780	36.310	37.780	37.780	2,606,800
2025-09-23	37.660	37.800	35.310	36.850	36.850	3,469,722
2025-09-22	37.340	38.440	37.340	37.810	37.810	2,564,100
2025-09-19	37.930	38.200	37.280	37.300	37.300	2,316,533
2025-09-18	38.430	38.940	37.500	37.930	37.930	3,813,430
2025-09-17	38.710	39.050	38.630	38.680	38.680	3,100,400
2025-09-16	38.110	39.200	37.810	39.130	39.130	3,732,928
2025-09-15	38.300	38.500	37.820	38.180	38.180	3,308,057
2025-09-12	38.400	39.940	38.200	38.660	38.660	5,793,441
2025-09-11	37.450	38.000	37.000	38.000	38.000	2,265,548
2025-09-10	37.100	37.800	37.100	37.450	37.450	1,771,345
2025-09-09	37.800	37.800	37.110	37.190	37.190	1,651,599
2025-09-08	37.720	37.900	37.310	37.810	37.810	1,713,601
2025-09-05	36.860	37.620	36.440	37.600	37.600	2,226,000
2025-09-04	37.090	37.650	36.180	36.720	36.720	2,252,200
2025-09-03	38.180	38.250	36.720	36.860	36.860	3,084,586
2025-09-02	39.740	39.980	37.870	38.180	38.180	4,999,586
2025-09-01	39.830	40.350	39.520	39.930	39.930	2,908,855
2025-08-29	40.130	40.150	39.260	39.620	39.620	3,248,068
2025-08-28	40.400	40.900	38.900	40.150	40.150	6,181,571
2025-08-27	41.950	42.680	40.500	40.510	40.510	6,162,213
2025-08-26	41.730	42.880	41.410	41.950	41.950	6,235,741
2025-08-25	42.210	42.520	41.610	41.870	41.870	6,235,752
2025-08-22	41.680	42.200	41.570	41.900	41.900	5,119,391
2025-08-21	42.010	42.420	41.300	41.800	41.800	6,360,809
2025-08-20	40.650	42.300	40.090	41.470	41.470	6,519,164
2025-08-19	40.800	41.050	40.500	40.940	40.940	3,707,879
2025-08-18	40.080	40.960	39.980	40.790	40.790	4,403,236
2025-08-15	39.660	40.280	39.330	40.050	40.050	3,597,414
2025-08-14	41.100	41.430	39.810	39.820	39.820	4,708,823
2025-08-13	41.500	41.750	41.120	41.180	41.180	4,234,384
2025-08-12	40.680	41.390	40.400	41.360	41.360	3,845,440
2025-08-11	40.050	41.040	40.050	40.730	40.730	2,890,753
2025-08-08	41.800	41.800	40.230	40.250	40.250	4,066,064
2025-08-07	41.960	42.000	41.320	41.440	41.440	3,657,366
2025-08-06	41.260	41.800	41.000	41.780	41.780	3,552,514
2025-08-05	41.700	42.000	41.290	41.500	41.500	3,749,992
2025-08-04	40.850	41.190	40.390	41.190	41.190	2,061,707
2025-08-01	40.990	40.990	40.090	40.930	40.930	2,710,115
2025-07-31	40.670	41.600	40.320	41.000	41.000	3,208,261
2025-07-30	41.010	41.170	40.090	40.970	40.970	3,244,371
2025-07-29	40.500	41.630	39.980	41.270	41.270	4,611,595
2025-07-28	40.300	41.150	40.110	40.660	40.660	3,055,059
2025-07-25	40.300	40.930	39.980	40.590	40.590	2,789,658

← NewerPage 5 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.