Shijihengtong Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	35.710	36.970	35.400	35.420	35.327	6,985,516
2025-01-22	34.550	36.130	34.320	35.330	35.237	5,454,029
2025-01-21	35.560	35.560	34.300	34.890	34.798	4,214,116
2025-01-20	35.640	35.990	34.780	35.150	35.058	4,850,300
2025-01-17	35.000	35.990	34.450	35.160	35.068	5,891,041
2025-01-16	34.710	35.550	34.640	35.100	35.008	7,102,946
2025-01-15	34.730	35.380	34.130	34.280	34.190	6,356,123
2025-01-14	32.600	34.580	32.200	34.550	34.459	6,767,356
2025-01-13	31.070	32.740	29.870	32.440	32.355	5,440,954
2025-01-10	33.800	33.950	31.420	31.420	31.337	5,948,482
2025-01-09	33.070	35.230	32.760	33.910	33.821	7,483,114
2025-01-08	32.810	34.290	32.080	33.490	33.402	7,480,571
2025-01-07	31.500	32.900	31.400	32.880	32.794	6,464,997
2025-01-06	33.710	33.940	31.360	31.850	31.766	7,486,243
2025-01-03	39.360	39.520	34.800	34.830	34.739	9,393,908
2025-01-02	39.020	40.890	38.000	40.250	40.144	10,906,890
2024-12-31	38.470	39.490	37.800	38.750	38.648	7,964,763
2024-12-30	39.270	39.730	38.110	38.470	38.369	7,508,363
2024-12-27	40.390	40.980	38.810	39.310	39.207	10,658,859
2024-12-26	39.930	41.760	39.660	41.170	41.062	13,491,208
2024-12-25	42.440	43.000	40.100	40.950	40.842	16,178,445
2024-12-24	37.010	44.290	35.800	44.290	44.174	19,547,672
2024-12-23	38.680	39.000	36.760	36.910	36.813	10,041,523
2024-12-20	37.310	41.150	36.970	39.450	39.346	17,286,649
2024-12-19	34.300	39.390	34.300	38.000	37.900	12,243,024
2024-12-18	34.400	35.430	33.200	34.770	34.679	4,227,800
2024-12-17	35.900	36.230	34.100	34.260	34.170	5,269,989
2024-12-16	36.660	37.380	35.300	36.210	36.115	5,983,933
2024-12-13	36.300	37.800	36.070	36.520	36.424	9,713,829
2024-12-12	36.240	36.500	35.350	36.300	36.205	5,401,200
2024-12-11	35.970	36.220	35.510	36.190	36.095	4,652,454
2024-12-10	37.200	37.260	35.680	35.880	35.786	8,003,502
2024-12-09	36.050	36.580	35.250	36.000	35.905	6,631,416
2024-12-06	36.200	36.600	34.900	35.800	35.706	7,515,585
2024-12-05	35.410	37.000	35.200	35.710	35.616	9,168,862
2024-12-04	35.900	36.860	34.900	35.410	35.317	9,809,431
2024-12-03	38.600	38.750	36.330	36.730	36.534	18,380,812
2024-12-02	33.360	39.920	33.300	39.920	39.707	19,031,550
2024-11-29	32.000	33.760	32.000	33.270	33.092	4,633,788
2024-11-28	32.540	33.490	32.010	32.160	31.988	2,910,975
2024-11-27	31.020	32.560	30.410	32.560	32.386	3,817,402
2024-11-26	31.790	32.700	31.270	31.430	31.262	2,674,120
2024-11-25	31.680	31.970	30.700	31.810	31.640	2,941,075
2024-11-22	32.850	33.680	31.220	31.440	31.272	4,459,245
2024-11-21	33.110	33.230	32.310	32.950	32.774	3,401,703
2024-11-20	32.200	33.660	32.060	33.110	32.933	4,935,043
2024-11-19	31.190	32.370	31.000	32.360	32.187	5,073,280
2024-11-18	35.500	35.630	30.800	31.080	30.914	8,737,431
2024-11-15	33.570	36.660	33.550	35.410	35.221	10,007,739
2024-11-14	34.810	35.170	33.670	33.730	33.550	3,776,492
2024-11-13	34.690	35.580	34.340	35.080	34.893	3,696,688
2024-11-12	35.720	36.670	34.440	35.120	34.932	6,476,305
2024-11-11	34.110	36.000	33.540	35.890	35.698	9,581,593
2024-11-08	33.320	34.780	33.060	34.440	34.256	8,619,309
2024-11-07	32.060	33.030	31.970	32.980	32.804	3,047,982
2024-11-06	32.480	33.050	31.950	32.310	32.137	3,223,775
2024-11-05	30.960	32.430	30.960	32.400	32.227	3,535,041
2024-11-04	30.420	31.260	30.160	31.040	30.874	2,353,142
2024-11-01	32.790	32.930	30.580	30.580	30.417	4,123,378
2024-10-31	32.560	33.890	32.380	33.130	32.953	4,091,773

← NewerPage 8 of 14 · 831 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.