Shijihengtong Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 28.000 | 28.480 | 27.100 | 27.200 | 27.200 | 6,347,417 |
| 2026-10-21 | 26.010 | 28.780 | 26.000 | 28.280 | 28.280 | 8,223,552 |
| 2026-10-20 | 26.010 | 26.380 | 24.700 | 25.960 | 25.960 | 2,909,879 |
| 2026-10-19 | 25.090 | 25.380 | 24.180 | 24.900 | 24.900 | 2,326,263 |
| 2026-10-16 | 26.300 | 26.680 | 24.870 | 24.950 | 24.950 | 3,226,500 |
| 2026-10-15 | 25.650 | 27.590 | 25.350 | 25.350 | 25.350 | 3,959,700 |
| 2026-10-14 | 26.460 | 26.960 | 25.950 | 26.260 | 26.260 | 1,759,122 |
| 2026-10-13 | 26.090 | 26.840 | 25.500 | 26.700 | 26.700 | 2,214,167 |
| 2026-10-12 | 27.020 | 27.240 | 26.320 | 26.650 | 26.650 | 2,401,200 |
| 2026-10-09 | 26.300 | 27.650 | 24.950 | 27.280 | 27.280 | 3,819,135 |
| 2026-10-08 | 26.880 | 27.220 | 26.090 | 26.310 | 26.310 | 1,742,600 |
| 2026-09-30 | 27.130 | 27.970 | 26.760 | 27.030 | 27.030 | 2,173,300 |
| 2026-09-29 | 26.520 | 27.330 | 26.250 | 26.970 | 26.970 | 1,345,760 |
| 2026-09-28 | 27.320 | 27.320 | 26.230 | 26.490 | 26.490 | 1,799,897 |
| 2026-09-24 | 27.850 | 28.030 | 27.310 | 27.310 | 27.310 | 1,888,262 |
| 2026-09-23 | 28.290 | 28.430 | 27.550 | 27.920 | 27.920 | 3,355,030 |
| 2026-09-22 | 27.270 | 29.060 | 27.180 | 28.280 | 28.280 | 5,760,517 |
Page 1 of 1 · 17 trading days
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.