Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.980	40.330	39.740	40.240	40.240	2,241,559
2025-07-23	40.000	40.420	39.680	39.970	39.970	2,386,559
2025-07-22	41.300	41.300	40.040	40.100	40.100	4,683,316
2025-07-21	41.100	41.460	40.800	41.380	41.380	3,232,450
2025-07-18	41.600	42.220	41.310	41.350	41.350	3,921,950
2025-07-17	41.920	41.920	41.380	41.800	41.800	4,000,100
2025-07-16	42.400	42.680	41.660	41.670	41.670	6,064,900
2025-07-15	41.620	42.960	40.950	42.880	42.880	10,196,899
2025-07-14	43.010	43.880	41.000	42.000	42.000	9,182,000
2025-07-11	40.020	42.800	39.900	41.940	41.940	10,409,867
2025-07-10	40.530	41.300	40.100	40.390	40.390	4,527,900
2025-07-09	41.490	41.700	40.650	40.900	40.900	4,487,318
2025-07-08	40.370	41.650	40.030	41.520	41.520	6,070,300
2025-07-07	40.070	41.200	39.680	40.720	40.720	5,753,400
2025-07-04	39.710	41.110	38.720	39.690	39.690	5,720,773
2025-07-03	39.300	39.850	38.900	39.510	39.510	3,259,100
2025-07-02	40.360	40.650	39.030	39.450	39.450	3,718,504
2025-07-01	41.470	41.470	40.100	40.370	40.370	5,207,400
2025-06-30	41.680	41.970	41.120	41.470	41.470	5,644,255
2025-06-27	41.220	42.420	40.800	41.330	41.330	7,887,900
2025-06-26	40.510	42.060	40.150	41.290	41.290	9,697,200
2025-06-25	39.730	41.170	39.540	41.070	41.070	8,106,300
2025-06-24	39.770	41.000	39.770	39.990	39.990	8,305,620
2025-06-23	37.210	39.390	37.100	39.250	39.250	7,541,920
2025-06-20	39.910	40.800	37.950	38.080	38.080	10,724,219
2025-06-19	39.630	43.500	38.330	41.280	41.280	14,360,943
2025-06-18	39.450	39.830	38.830	39.120	39.120	4,771,044
2025-06-17	39.300	40.400	38.520	39.670	39.670	7,989,900
2025-06-16	37.250	39.200	37.230	39.120	39.120	7,963,900
2025-06-13	38.100	39.070	37.300	37.410	37.410	4,644,091
2025-06-12	37.920	38.620	37.510	38.270	38.270	3,706,901
2025-06-11	37.760	38.280	37.280	37.910	37.910	2,814,300
2025-06-10	38.200	38.290	36.700	37.200	37.200	3,274,800
2025-06-09	38.000	38.440	37.600	38.280	38.280	3,138,581
2025-06-06	37.700	38.160	37.330	37.680	37.680	3,257,294
2025-06-05	37.100	38.170	36.800	38.050	37.950	4,522,721
2025-06-04	37.540	37.620	36.630	37.100	37.003	3,291,000
2025-06-03	37.310	38.640	37.090	37.100	37.003	5,403,004
2025-05-30	37.230	38.000	36.070	36.530	36.434	6,324,778
2025-05-29	35.120	39.380	35.070	38.380	38.279	8,906,390
2025-05-28	35.730	36.000	34.950	35.120	35.028	2,102,504
2025-05-27	36.250	36.800	35.320	35.730	35.636	3,186,800
2025-05-26	35.150	36.600	35.150	36.370	36.274	2,505,600
2025-05-23	36.990	36.990	35.880	35.900	35.806	2,623,780
2025-05-22	37.420	37.990	36.540	36.630	36.534	3,607,900
2025-05-21	38.860	39.000	37.560	37.600	37.501	3,606,658
2025-05-20	38.390	39.500	37.900	39.040	38.937	3,455,201
2025-05-19	37.980	38.380	37.500	38.230	38.130	2,708,700
2025-05-16	38.200	38.790	38.000	38.210	38.110	4,051,438
2025-05-15	40.210	40.600	38.700	39.020	38.918	6,594,020
2025-05-14	39.130	39.650	38.450	39.550	39.446	4,532,948
2025-05-13	39.550	40.330	39.020	39.090	38.987	4,548,521
2025-05-12	38.870	39.380	38.700	39.040	38.937	4,385,433
2025-05-09	39.400	40.300	38.380	38.600	38.499	6,311,527
2025-05-08	37.500	40.800	37.410	39.710	39.606	8,984,989
2025-05-07	38.800	38.990	37.200	37.630	37.531	3,649,620
2025-05-06	37.200	38.270	37.000	38.090	37.990	4,122,504
2025-04-30	35.900	37.090	35.900	36.530	36.434	2,834,500
2025-04-29	35.000	36.040	34.680	35.720	35.626	2,514,833
2025-04-28	35.190	36.120	35.030	35.110	35.018	3,652,754

← NewerPage 6 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.