Sicher Elevator Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.380 | 7.800 | 7.270 | 7.560 | 7.008 | 6,655,607 |
| 2024-07-25 | 7.030 | 7.340 | 6.910 | 7.170 | 6.647 | 2,503,572 |
| 2024-07-24 | 7.290 | 7.290 | 7.080 | 7.100 | 6.582 | 2,581,300 |
| 2024-07-23 | 7.380 | 7.500 | 7.260 | 7.260 | 6.730 | 3,230,400 |
| 2024-07-22 | 7.580 | 7.850 | 7.320 | 7.380 | 6.841 | 3,882,549 |
| 2024-07-19 | 7.120 | 7.350 | 7.090 | 7.270 | 6.739 | 2,427,800 |
| 2024-07-18 | 7.210 | 7.210 | 6.950 | 7.140 | 6.619 | 2,597,616 |
| 2024-07-17 | 7.330 | 7.400 | 7.200 | 7.240 | 6.712 | 2,437,600 |
| 2024-07-16 | 7.450 | 7.550 | 7.340 | 7.400 | 6.860 | 2,246,177 |
| 2024-07-15 | 7.680 | 7.750 | 7.400 | 7.500 | 6.953 | 2,610,300 |
| 2024-07-12 | 7.640 | 7.910 | 7.620 | 7.740 | 7.175 | 3,503,970 |
| 2024-07-11 | 7.550 | 7.720 | 7.470 | 7.680 | 7.119 | 2,768,572 |
| 2024-07-10 | 7.440 | 7.570 | 7.400 | 7.410 | 6.869 | 2,176,600 |
| 2024-07-09 | 7.290 | 7.540 | 7.150 | 7.500 | 6.953 | 3,151,045 |
| 2024-07-08 | 7.440 | 7.530 | 7.210 | 7.240 | 6.712 | 3,118,400 |
| 2024-07-05 | 7.520 | 7.520 | 7.180 | 7.470 | 6.925 | 2,461,472 |
| 2024-07-04 | 7.690 | 7.720 | 7.340 | 7.430 | 6.888 | 2,552,100 |
| 2024-07-03 | 7.910 | 7.910 | 7.640 | 7.670 | 7.110 | 2,612,100 |
| 2024-07-02 | 7.790 | 7.920 | 7.710 | 7.860 | 7.286 | 2,600,044 |
| 2024-07-01 | 7.660 | 7.860 | 7.600 | 7.780 | 7.212 | 2,673,500 |
| 2024-06-28 | 7.750 | 7.840 | 7.610 | 7.670 | 7.110 | 2,418,200 |
| 2024-06-27 | 7.810 | 7.820 | 7.600 | 7.650 | 7.092 | 2,739,570 |
| 2024-06-26 | 7.490 | 7.830 | 7.310 | 7.800 | 7.231 | 3,916,395 |
| 2024-06-25 | 7.400 | 7.600 | 7.360 | 7.490 | 6.943 | 2,850,423 |
| 2024-06-24 | 7.780 | 7.870 | 7.430 | 7.470 | 6.739 | 3,466,608 |
| 2024-06-21 | 7.940 | 7.990 | 7.660 | 7.870 | 7.100 | 2,167,100 |
| 2024-06-20 | 8.200 | 8.280 | 7.890 | 7.940 | 7.163 | 2,052,572 |
| 2024-06-19 | 8.190 | 8.240 | 8.110 | 8.180 | 7.380 | 2,230,100 |
| 2024-06-18 | 7.880 | 8.190 | 7.830 | 8.180 | 7.380 | 3,308,700 |
| 2024-06-17 | 7.920 | 8.010 | 7.840 | 7.870 | 7.100 | 2,222,872 |
| 2024-06-14 | 7.970 | 8.150 | 7.890 | 8.010 | 7.227 | 3,066,144 |
| 2024-06-13 | 8.180 | 8.190 | 7.980 | 8.030 | 7.245 | 2,196,571 |
| 2024-06-12 | 7.910 | 8.080 | 7.870 | 8.060 | 7.272 | 2,922,771 |
| 2024-06-11 | 7.960 | 7.970 | 7.590 | 7.900 | 7.127 | 4,077,100 |
| 2024-06-07 | 7.520 | 8.020 | 7.520 | 7.960 | 7.181 | 5,225,800 |
| 2024-06-06 | 8.000 | 8.080 | 7.250 | 7.390 | 6.667 | 4,941,775 |
| 2024-06-05 | 8.300 | 8.310 | 7.900 | 7.950 | 7.172 | 3,241,889 |
| 2024-06-04 | 8.460 | 8.470 | 8.110 | 8.340 | 7.524 | 3,686,099 |
| 2024-06-03 | 8.820 | 8.840 | 8.400 | 8.500 | 7.669 | 2,717,571 |
| 2024-05-31 | 8.500 | 8.760 | 8.500 | 8.730 | 7.876 | 2,255,500 |
| 2024-05-30 | 8.630 | 8.690 | 8.520 | 8.560 | 7.723 | 2,121,400 |
| 2024-05-29 | 8.530 | 8.770 | 8.530 | 8.630 | 7.786 | 2,191,800 |
| 2024-05-28 | 8.780 | 8.800 | 8.580 | 8.600 | 7.759 | 2,669,411 |
| 2024-05-27 | 8.640 | 8.780 | 8.520 | 8.770 | 7.912 | 3,163,811 |
| 2024-05-24 | 8.650 | 8.860 | 8.520 | 8.690 | 7.840 | 3,385,619 |
| 2024-05-23 | 8.850 | 8.850 | 8.620 | 8.680 | 7.831 | 2,942,000 |
| 2024-05-22 | 8.870 | 8.920 | 8.760 | 8.810 | 7.948 | 3,029,900 |
| 2024-05-21 | 8.790 | 8.900 | 8.770 | 8.870 | 8.002 | 3,693,544 |
| 2024-05-20 | 8.920 | 8.940 | 8.730 | 8.880 | 8.011 | 5,210,964 |
| 2024-05-17 | 9.110 | 9.190 | 8.680 | 8.950 | 8.075 | 9,452,348 |
| 2024-05-16 | 8.720 | 9.380 | 8.720 | 9.250 | 8.345 | 7,481,204 |
| 2024-05-15 | 8.830 | 9.020 | 8.710 | 8.850 | 7.984 | 3,590,425 |
| 2024-05-14 | 8.630 | 8.850 | 8.630 | 8.820 | 7.957 | 3,018,796 |
| 2024-05-13 | 8.660 | 8.730 | 8.500 | 8.630 | 7.786 | 3,281,495 |
| 2024-05-10 | 8.820 | 8.870 | 8.600 | 8.730 | 7.876 | 3,511,900 |
| 2024-05-09 | 8.630 | 8.800 | 8.590 | 8.760 | 7.903 | 3,401,001 |
| 2024-05-08 | 8.750 | 8.790 | 8.550 | 8.580 | 7.741 | 4,783,616 |
| 2024-05-07 | 8.720 | 8.940 | 8.640 | 8.750 | 7.894 | 5,512,795 |
| 2024-05-06 | 8.650 | 9.250 | 8.560 | 8.900 | 8.029 | 7,913,963 |
| 2024-04-30 | 8.460 | 8.700 | 8.330 | 8.480 | 7.651 | 5,033,082 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2000 CNY |
| 2025-12-11 | 0.2000 CNY |
| 2025-06-20 | 0.4000 CNY |
| 2024-06-25 | 0.2000 CNY |
| 2023-06-13 | 0.0500 CNY |
| 2022-06-02 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.