Sicher Elevator Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.560 | 8.620 | 8.330 | 8.340 | 7.731 | 3,493,500 |
| 2024-10-28 | 8.480 | 8.560 | 8.360 | 8.540 | 7.917 | 4,015,200 |
| 2024-10-25 | 8.250 | 8.440 | 8.250 | 8.430 | 7.815 | 2,994,076 |
| 2024-10-24 | 8.410 | 8.450 | 8.270 | 8.320 | 7.713 | 2,680,100 |
| 2024-10-23 | 8.480 | 8.480 | 8.320 | 8.390 | 7.778 | 4,319,400 |
| 2024-10-22 | 8.390 | 8.500 | 8.270 | 8.420 | 7.805 | 3,558,900 |
| 2024-10-21 | 8.330 | 8.480 | 8.320 | 8.340 | 7.731 | 4,607,472 |
| 2024-10-18 | 8.120 | 8.440 | 8.110 | 8.320 | 7.713 | 4,205,016 |
| 2024-10-17 | 8.250 | 8.390 | 8.110 | 8.130 | 7.537 | 3,607,917 |
| 2024-10-16 | 7.800 | 8.220 | 7.800 | 8.220 | 7.620 | 3,915,400 |
| 2024-10-15 | 8.060 | 8.230 | 7.970 | 7.980 | 7.398 | 3,830,400 |
| 2024-10-14 | 7.780 | 8.130 | 7.690 | 8.080 | 7.490 | 4,820,417 |
| 2024-10-11 | 8.140 | 8.150 | 7.620 | 7.700 | 7.138 | 5,586,209 |
| 2024-10-10 | 7.980 | 8.310 | 7.860 | 8.190 | 7.592 | 6,899,561 |
| 2024-10-09 | 8.700 | 8.780 | 7.860 | 7.890 | 7.314 | 13,592,110 |
| 2024-10-08 | 9.100 | 9.440 | 8.270 | 9.420 | 8.732 | 18,951,500 |
| 2024-09-30 | 7.080 | 7.990 | 7.080 | 7.870 | 7.296 | 10,597,700 |
| 2024-09-27 | 6.710 | 7.030 | 6.650 | 6.910 | 6.406 | 5,195,000 |
| 2024-09-26 | 6.420 | 6.630 | 6.420 | 6.630 | 6.146 | 2,985,316 |
| 2024-09-25 | 6.460 | 6.630 | 6.440 | 6.470 | 5.998 | 3,499,816 |
| 2024-09-24 | 6.220 | 6.430 | 6.220 | 6.430 | 5.961 | 2,387,831 |
| 2024-09-23 | 6.180 | 6.260 | 6.110 | 6.190 | 5.738 | 1,712,688 |
| 2024-09-20 | 6.280 | 6.300 | 6.150 | 6.180 | 5.729 | 1,414,200 |
| 2024-09-19 | 6.130 | 6.310 | 6.070 | 6.280 | 5.822 | 2,026,100 |
| 2024-09-18 | 6.210 | 6.210 | 5.940 | 6.090 | 5.646 | 2,878,572 |
| 2024-09-13 | 6.310 | 6.350 | 6.180 | 6.200 | 5.747 | 1,661,700 |
| 2024-09-12 | 6.380 | 6.440 | 6.290 | 6.300 | 5.840 | 1,508,285 |
| 2024-09-11 | 6.480 | 6.480 | 6.310 | 6.360 | 5.896 | 2,097,057 |
| 2024-09-10 | 6.300 | 6.430 | 6.250 | 6.400 | 5.933 | 1,978,500 |
| 2024-09-09 | 6.250 | 6.370 | 6.160 | 6.310 | 5.849 | 2,041,792 |
| 2024-09-06 | 6.450 | 6.510 | 6.250 | 6.260 | 5.803 | 2,042,600 |
| 2024-09-05 | 6.420 | 6.530 | 6.380 | 6.460 | 5.988 | 2,028,994 |
| 2024-09-04 | 6.430 | 6.500 | 6.350 | 6.380 | 5.914 | 2,828,056 |
| 2024-09-03 | 6.600 | 6.680 | 6.450 | 6.500 | 6.026 | 3,606,000 |
| 2024-09-02 | 6.780 | 6.870 | 6.600 | 6.600 | 6.118 | 3,363,900 |
| 2024-08-30 | 6.690 | 6.930 | 6.690 | 6.830 | 6.331 | 3,948,399 |
| 2024-08-29 | 6.740 | 6.770 | 6.620 | 6.740 | 6.248 | 4,127,491 |
| 2024-08-28 | 6.670 | 6.800 | 6.470 | 6.760 | 6.267 | 5,139,972 |
| 2024-08-27 | 6.980 | 7.080 | 6.640 | 6.810 | 6.313 | 5,083,700 |
| 2024-08-26 | 6.680 | 6.880 | 6.610 | 6.840 | 6.341 | 2,087,396 |
| 2024-08-23 | 6.730 | 6.830 | 6.610 | 6.680 | 6.192 | 1,979,849 |
| 2024-08-22 | 6.960 | 7.000 | 6.790 | 6.800 | 6.304 | 1,759,800 |
| 2024-08-21 | 6.900 | 7.000 | 6.880 | 6.970 | 6.461 | 1,284,800 |
| 2024-08-20 | 7.110 | 7.150 | 6.880 | 6.950 | 6.443 | 2,185,005 |
| 2024-08-19 | 7.190 | 7.240 | 7.110 | 7.130 | 6.610 | 1,694,945 |
| 2024-08-16 | 7.310 | 7.380 | 7.140 | 7.200 | 6.674 | 2,065,800 |
| 2024-08-15 | 7.330 | 7.390 | 7.200 | 7.310 | 6.776 | 2,453,000 |
| 2024-08-14 | 7.420 | 7.520 | 7.300 | 7.330 | 6.795 | 2,392,291 |
| 2024-08-13 | 7.250 | 7.420 | 7.180 | 7.420 | 6.878 | 2,112,141 |
| 2024-08-12 | 7.380 | 7.380 | 7.210 | 7.250 | 6.721 | 1,566,600 |
| 2024-08-09 | 7.400 | 7.470 | 7.280 | 7.330 | 6.795 | 1,821,600 |
| 2024-08-08 | 7.400 | 7.420 | 7.200 | 7.340 | 6.804 | 2,320,500 |
| 2024-08-07 | 7.460 | 7.560 | 7.380 | 7.410 | 6.869 | 2,242,300 |
| 2024-08-06 | 7.330 | 7.520 | 7.330 | 7.480 | 6.934 | 2,299,200 |
| 2024-08-05 | 7.530 | 7.610 | 7.230 | 7.270 | 6.739 | 3,208,300 |
| 2024-08-02 | 7.690 | 7.840 | 7.510 | 7.540 | 6.990 | 3,019,749 |
| 2024-08-01 | 7.730 | 7.850 | 7.690 | 7.710 | 7.147 | 3,799,300 |
| 2024-07-31 | 7.550 | 7.730 | 7.410 | 7.690 | 7.129 | 3,866,455 |
| 2024-07-30 | 7.550 | 7.610 | 7.450 | 7.480 | 6.934 | 3,350,349 |
| 2024-07-29 | 7.530 | 7.680 | 7.420 | 7.610 | 7.055 | 5,474,556 |
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.