Shijihengtong Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34.150 | 34.180 | 32.550 | 33.130 | 32.953 | 3,805,807 |
| 2024-10-29 | 33.880 | 34.300 | 33.200 | 34.050 | 33.868 | 4,736,294 |
| 2024-10-28 | 32.970 | 34.080 | 32.400 | 33.990 | 33.808 | 4,186,527 |
| 2024-10-25 | 32.500 | 33.280 | 32.400 | 32.930 | 32.754 | 3,729,892 |
| 2024-10-24 | 33.000 | 33.100 | 32.120 | 32.590 | 32.416 | 4,037,100 |
| 2024-10-23 | 33.360 | 34.780 | 33.360 | 33.560 | 33.381 | 7,513,823 |
| 2024-10-22 | 34.000 | 34.200 | 32.680 | 33.140 | 32.963 | 4,997,352 |
| 2024-10-21 | 33.270 | 34.880 | 33.000 | 34.390 | 34.206 | 6,339,187 |
| 2024-10-18 | 32.240 | 34.180 | 31.830 | 33.300 | 33.122 | 5,830,589 |
| 2024-10-17 | 33.440 | 34.130 | 32.100 | 32.250 | 32.078 | 4,650,309 |
| 2024-10-16 | 32.220 | 33.560 | 32.140 | 32.700 | 32.525 | 4,944,936 |
| 2024-10-15 | 32.180 | 33.470 | 31.880 | 32.030 | 31.859 | 4,040,900 |
| 2024-10-14 | 31.050 | 32.480 | 30.100 | 32.450 | 32.277 | 3,745,240 |
| 2024-10-11 | 32.080 | 32.850 | 30.590 | 31.080 | 30.914 | 3,946,429 |
| 2024-10-10 | 34.200 | 34.500 | 32.250 | 32.850 | 32.675 | 4,723,377 |
| 2024-10-09 | 36.990 | 37.420 | 32.060 | 32.540 | 32.366 | 7,069,776 |
| 2024-10-08 | 38.900 | 40.080 | 34.010 | 39.860 | 39.647 | 12,196,182 |
| 2024-09-30 | 29.900 | 33.950 | 29.170 | 33.880 | 33.699 | 10,658,007 |
| 2024-09-27 | 27.550 | 29.580 | 27.500 | 28.920 | 28.766 | 7,784,190 |
| 2024-09-26 | 26.580 | 28.000 | 26.140 | 27.670 | 27.522 | 7,673,882 |
| 2024-09-25 | 24.660 | 29.500 | 24.640 | 27.380 | 27.234 | 8,286,803 |
| 2024-09-24 | 24.440 | 25.200 | 23.580 | 24.870 | 24.737 | 2,628,816 |
| 2024-09-23 | 24.170 | 24.730 | 24.020 | 24.440 | 24.309 | 1,224,667 |
| 2024-09-20 | 24.120 | 24.470 | 23.970 | 24.130 | 24.001 | 898,400 |
| 2024-09-19 | 23.770 | 24.260 | 23.630 | 24.120 | 23.991 | 1,010,772 |
| 2024-09-18 | 23.950 | 24.110 | 23.100 | 23.600 | 23.474 | 1,073,999 |
| 2024-09-13 | 24.300 | 24.790 | 23.910 | 23.910 | 23.782 | 1,227,214 |
| 2024-09-12 | 24.920 | 25.160 | 24.580 | 24.610 | 24.479 | 906,882 |
| 2024-09-11 | 25.250 | 25.250 | 24.710 | 24.810 | 24.677 | 812,218 |
| 2024-09-10 | 24.910 | 25.380 | 24.610 | 25.250 | 25.115 | 1,199,500 |
| 2024-09-09 | 25.470 | 25.480 | 24.500 | 24.730 | 24.598 | 1,556,566 |
| 2024-09-06 | 25.500 | 26.530 | 25.500 | 25.580 | 25.443 | 2,467,690 |
| 2024-09-05 | 27.090 | 27.800 | 25.960 | 26.040 | 25.901 | 2,974,485 |
| 2024-09-04 | 25.190 | 26.000 | 24.990 | 25.500 | 25.364 | 1,378,262 |
| 2024-09-03 | 25.050 | 25.520 | 24.910 | 25.470 | 25.334 | 1,053,089 |
| 2024-09-02 | 25.860 | 25.920 | 25.010 | 25.050 | 24.916 | 1,272,500 |
| 2024-08-30 | 25.360 | 26.190 | 25.340 | 25.750 | 25.612 | 1,673,518 |
| 2024-08-29 | 24.740 | 25.440 | 24.730 | 25.290 | 25.155 | 1,220,129 |
| 2024-08-28 | 24.450 | 25.200 | 24.310 | 24.980 | 24.847 | 1,128,705 |
| 2024-08-27 | 25.830 | 25.830 | 24.570 | 24.570 | 24.439 | 1,801,336 |
| 2024-08-26 | 25.910 | 25.990 | 25.280 | 25.830 | 25.692 | 1,124,768 |
| 2024-08-23 | 25.550 | 26.200 | 25.500 | 25.800 | 25.662 | 1,342,752 |
| 2024-08-22 | 26.640 | 26.890 | 25.410 | 25.630 | 25.493 | 1,924,189 |
| 2024-08-21 | 26.630 | 27.170 | 26.350 | 26.370 | 26.229 | 1,573,263 |
| 2024-08-20 | 27.470 | 28.000 | 26.440 | 26.950 | 26.806 | 2,767,089 |
| 2024-08-19 | 27.300 | 28.660 | 27.300 | 28.000 | 27.850 | 2,957,429 |
| 2024-08-16 | 26.790 | 28.250 | 26.700 | 27.670 | 27.522 | 2,832,629 |
| 2024-08-15 | 27.010 | 27.430 | 26.940 | 26.970 | 26.826 | 1,965,700 |
| 2024-08-14 | 26.780 | 27.250 | 26.610 | 26.910 | 26.766 | 1,432,900 |
| 2024-08-13 | 26.240 | 26.830 | 26.200 | 26.830 | 26.687 | 1,170,929 |
| 2024-08-12 | 26.460 | 26.840 | 25.820 | 26.440 | 26.299 | 1,713,967 |
| 2024-08-09 | 28.460 | 28.460 | 26.180 | 26.600 | 26.458 | 3,404,003 |
| 2024-08-08 | 28.030 | 28.500 | 27.550 | 28.270 | 28.119 | 2,351,241 |
| 2024-08-07 | 28.330 | 28.750 | 27.890 | 27.900 | 27.751 | 2,393,084 |
| 2024-08-06 | 29.400 | 29.500 | 27.750 | 28.300 | 28.149 | 2,881,116 |
| 2024-08-05 | 29.570 | 30.350 | 28.600 | 28.690 | 28.537 | 3,216,727 |
| 2024-08-02 | 30.600 | 30.700 | 29.560 | 30.200 | 30.039 | 5,136,778 |
| 2024-08-01 | 29.700 | 31.280 | 29.530 | 31.040 | 30.874 | 7,951,080 |
| 2024-07-31 | 28.920 | 31.950 | 28.810 | 30.080 | 29.919 | 7,313,767 |
| 2024-07-30 | 29.550 | 29.580 | 28.920 | 29.240 | 29.084 | 4,813,757 |
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.