Sicher Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.450	8.770	8.380	8.740	8.102	3,392,400
2025-01-20	8.130	8.570	8.130	8.450	7.833	2,951,645
2025-01-17	8.080	8.140	8.010	8.130	7.537	1,121,500
2025-01-16	8.050	8.250	8.010	8.070	7.481	1,588,300
2025-01-15	8.080	8.170	8.020	8.080	7.490	2,218,500
2025-01-14	7.620	8.040	7.600	8.040	7.453	2,523,600
2025-01-13	7.450	7.710	7.280	7.620	7.064	1,766,000
2025-01-10	7.780	7.880	7.580	7.590	7.036	1,702,100
2025-01-09	7.820	7.900	7.690	7.750	7.184	1,298,100
2025-01-08	7.940	7.940	7.580	7.780	7.212	1,975,500
2025-01-07	7.740	7.950	7.600	7.950	7.370	2,022,700
2025-01-06	7.640	7.700	7.200	7.580	7.027	2,110,100
2025-01-03	8.090	8.090	7.590	7.630	7.073	2,517,400
2025-01-02	8.150	8.320	7.910	8.000	7.416	2,673,868
2024-12-31	8.350	8.540	8.150	8.180	7.583	2,045,989
2024-12-30	8.490	8.550	8.190	8.360	7.750	2,011,408
2024-12-27	8.330	8.540	8.330	8.450	7.833	2,020,600
2024-12-26	8.290	8.490	8.240	8.330	7.722	2,010,400
2024-12-25	8.500	8.620	8.150	8.270	7.666	2,789,300
2024-12-24	8.420	8.650	8.360	8.570	7.944	2,033,200
2024-12-23	9.100	9.110	8.370	8.460	7.843	3,961,800
2024-12-20	8.770	9.180	8.770	9.060	8.399	3,066,303
2024-12-19	8.840	8.860	8.620	8.840	8.195	2,608,472
2024-12-18	8.840	8.850	8.500	8.750	8.111	2,624,300
2024-12-17	9.330	9.350	8.710	8.770	8.130	3,987,600
2024-12-16	9.340	9.460	9.220	9.330	8.649	2,366,200
2024-12-13	9.560	9.600	9.310	9.330	8.649	2,429,287
2024-12-12	9.450	9.660	9.430	9.600	8.899	3,297,729
2024-12-11	9.450	9.490	9.320	9.430	8.742	2,583,885
2024-12-10	9.700	9.800	9.450	9.450	8.760	4,326,000
2024-12-09	9.490	9.520	9.330	9.470	8.779	3,477,900
2024-12-06	9.440	9.540	9.310	9.430	8.742	2,836,500
2024-12-05	9.390	9.540	9.320	9.440	8.751	2,819,501
2024-12-04	9.560	9.650	9.290	9.350	8.668	3,118,144
2024-12-03	9.700	9.830	9.570	9.640	8.936	3,401,519
2024-12-02	9.400	9.850	9.250	9.680	8.973	5,553,021
2024-11-29	9.330	9.460	9.230	9.400	8.714	4,510,221
2024-11-28	9.400	9.660	9.340	9.370	8.686	6,280,100
2024-11-27	9.050	9.450	8.880	9.400	8.714	6,869,456
2024-11-26	8.990	9.150	8.930	9.080	8.417	4,765,500
2024-11-25	8.610	8.930	8.610	8.930	8.278	2,968,500
2024-11-22	8.980	8.980	8.640	8.660	8.028	3,606,351
2024-11-21	8.860	9.000	8.810	8.950	8.297	3,538,289
2024-11-20	8.820	8.990	8.780	8.900	8.250	3,235,765
2024-11-19	8.540	8.840	8.490	8.840	8.195	3,462,989
2024-11-18	8.730	8.900	8.430	8.530	7.907	4,374,689
2024-11-15	8.980	9.050	8.700	8.730	8.093	4,200,889
2024-11-14	9.020	9.150	8.900	8.980	8.325	4,259,820
2024-11-13	9.060	9.220	8.770	9.080	8.417	6,454,084
2024-11-12	9.590	9.770	8.910	9.050	8.389	11,146,460
2024-11-11	9.370	10.440	9.260	9.590	8.890	14,976,440
2024-11-08	8.740	9.420	8.630	9.420	8.732	13,771,710
2024-11-07	8.530	8.770	8.410	8.720	8.084	6,948,160
2024-11-06	8.500	8.980	8.370	8.660	8.028	9,540,159
2024-11-05	8.250	8.390	8.200	8.390	7.778	3,728,600
2024-11-04	8.000	8.250	7.930	8.250	7.648	3,428,344
2024-11-01	8.350	8.390	7.910	7.920	7.342	4,896,176
2024-10-31	8.260	8.460	8.240	8.380	7.768	3,536,400
2024-10-30	8.390	8.440	8.160	8.260	7.657	3,626,578
2024-10-29	8.560	8.620	8.330	8.340	7.731	3,493,500

← NewerPage 8 of 21 · 1,217 trading daysOlder →

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.