Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	36.400	36.840	36.180	36.380	36.284	2,490,820
2025-04-24	37.600	37.600	36.150	36.410	36.314	4,693,873
2025-04-23	37.800	38.400	37.470	37.690	37.591	4,509,184
2025-04-22	37.800	38.160	37.270	37.830	37.731	4,431,144
2025-04-21	37.130	38.120	37.040	37.880	37.780	4,845,884
2025-04-18	38.300	39.000	37.020	37.020	36.923	7,772,300
2025-04-17	38.920	40.870	38.090	39.530	39.426	11,262,844
2025-04-16	36.510	38.670	35.030	38.070	37.970	9,983,020
2025-04-15	37.010	37.400	36.240	36.580	36.484	3,190,453
2025-04-14	37.260	37.890	36.730	37.010	36.913	3,904,000
2025-04-11	36.060	37.150	35.570	36.470	36.374	3,830,500
2025-04-10	35.800	37.270	35.800	36.060	35.965	4,609,100
2025-04-09	32.990	35.570	30.510	35.080	34.988	5,425,900
2025-04-08	32.580	34.550	32.310	33.630	33.542	5,196,000
2025-04-07	36.430	37.870	32.380	32.380	32.295	5,182,700
2025-04-03	40.310	41.250	40.000	40.480	40.374	2,778,500
2025-04-02	41.110	41.740	40.820	40.970	40.862	2,338,204
2025-04-01	42.610	42.770	41.100	41.160	41.052	3,770,000
2025-03-31	41.500	42.600	39.600	42.340	42.229	6,625,100
2025-03-28	43.640	44.150	41.760	41.780	41.670	4,463,120
2025-03-27	43.510	44.240	43.040	43.800	43.685	3,534,300
2025-03-26	43.780	44.290	43.580	43.730	43.615	3,483,696
2025-03-25	45.670	45.900	43.570	43.580	43.466	5,224,329
2025-03-24	46.180	46.570	43.960	45.750	45.630	5,783,100
2025-03-21	47.570	48.500	46.000	46.160	46.039	6,687,900
2025-03-20	48.700	49.000	47.110	47.800	47.674	7,942,520
2025-03-19	51.010	51.010	49.000	49.490	49.360	7,595,351
2025-03-18	52.810	53.090	50.600	51.570	51.435	8,753,433
2025-03-17	52.280	53.280	51.280	52.750	52.611	11,948,643
2025-03-14	49.110	55.000	49.030	53.640	53.499	18,595,879
2025-03-13	49.540	51.200	48.130	50.770	50.637	11,148,297
2025-03-12	49.840	53.100	49.130	50.000	49.869	16,984,026
2025-03-11	46.960	49.880	46.880	49.870	49.739	13,431,633
2025-03-10	47.660	48.880	47.200	47.910	47.784	10,459,222
2025-03-07	50.880	50.910	47.790	48.130	48.004	20,706,141
2025-03-06	44.970	53.860	44.900	53.860	53.718	22,032,514
2025-03-05	43.460	44.900	43.160	44.880	44.762	5,887,400
2025-03-04	42.690	43.800	42.550	43.560	43.446	3,570,452
2025-03-03	42.790	43.750	41.660	43.030	42.917	4,777,758
2025-02-28	44.800	45.170	42.180	42.480	42.368	6,695,001
2025-02-27	46.460	47.050	44.700	45.540	45.420	6,675,288
2025-02-26	47.440	47.950	45.380	46.360	46.238	8,913,344
2025-02-25	47.110	48.590	46.730	47.560	47.435	9,044,908
2025-02-24	52.000	52.000	48.570	49.590	49.460	12,947,958
2025-02-21	48.510	53.100	46.500	51.500	51.365	19,956,132
2025-02-20	49.000	49.790	47.500	48.890	48.762	17,006,597
2025-02-19	46.910	52.290	46.200	51.220	51.085	22,919,736
2025-02-18	50.000	56.600	48.100	49.010	48.881	31,317,374
2025-02-17	48.100	48.100	46.200	48.100	47.974	18,128,753
2025-02-14	40.010	42.080	40.010	40.080	39.975	18,067,000
2025-02-13	40.030	42.780	38.460	40.600	40.493	15,152,797
2025-02-12	39.180	39.790	39.000	39.330	39.227	6,859,500
2025-02-11	39.880	40.660	39.190	39.590	39.486	7,849,580
2025-02-10	40.000	40.840	39.230	40.470	40.364	11,861,600
2025-02-07	40.860	41.380	38.760	39.650	39.546	14,470,363
2025-02-06	36.820	43.960	36.060	41.150	41.042	15,510,457
2025-02-05	36.600	37.850	36.600	36.970	36.873	7,448,362
2025-01-27	37.010	37.400	35.930	36.170	36.075	5,363,902
2025-01-24	35.340	36.660	35.120	36.580	36.484	6,237,433
2025-01-23	35.710	36.970	35.400	35.420	35.327	6,985,516

← NewerPage 7 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.