SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 51.000 | 52.980 | 50.640 | 51.180 | 51.180 | 3,618,403 |
| 2024-07-24 | 52.780 | 53.370 | 51.360 | 51.550 | 51.550 | 5,091,829 |
| 2024-07-23 | 54.820 | 54.820 | 52.360 | 52.610 | 52.610 | 6,922,110 |
| 2024-07-22 | 51.400 | 56.440 | 51.330 | 54.810 | 54.810 | 13,994,652 |
| 2024-07-19 | 47.700 | 51.280 | 47.480 | 51.040 | 51.040 | 7,685,947 |
| 2024-07-18 | 48.200 | 48.480 | 46.460 | 47.960 | 47.960 | 3,578,271 |
| 2024-07-17 | 48.380 | 49.360 | 47.890 | 48.610 | 48.610 | 3,912,910 |
| 2024-07-16 | 47.900 | 49.080 | 47.470 | 48.570 | 48.570 | 4,045,022 |
| 2024-07-15 | 49.080 | 50.290 | 47.900 | 47.990 | 47.990 | 5,334,030 |
| 2024-07-12 | 47.400 | 47.940 | 47.050 | 47.890 | 47.890 | 3,192,850 |
| 2024-07-11 | 49.200 | 49.370 | 47.200 | 47.750 | 47.750 | 4,697,727 |
| 2024-07-10 | 47.000 | 48.820 | 47.000 | 48.380 | 48.380 | 3,362,529 |
| 2024-07-09 | 44.470 | 47.660 | 44.300 | 47.250 | 47.250 | 3,812,198 |
| 2024-07-08 | 45.690 | 46.100 | 44.690 | 45.020 | 45.020 | 2,785,739 |
| 2024-07-05 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 0 |
| 2024-07-04 | 48.200 | 48.260 | 45.890 | 46.000 | 46.000 | 2,989,042 |
| 2024-07-03 | 47.300 | 48.700 | 46.780 | 47.950 | 47.950 | 2,928,963 |
| 2024-07-02 | 47.500 | 48.110 | 47.100 | 47.540 | 47.540 | 2,816,610 |
| 2024-07-01 | 46.920 | 48.170 | 46.820 | 47.550 | 47.550 | 3,174,077 |
| 2024-06-28 | 46.550 | 48.050 | 46.510 | 46.920 | 46.920 | 3,107,102 |
| 2024-06-27 | 48.900 | 48.900 | 46.810 | 46.890 | 46.890 | 3,218,106 |
| 2024-06-26 | 48.210 | 49.110 | 47.070 | 48.980 | 48.980 | 3,187,387 |
| 2024-06-25 | 49.910 | 50.560 | 47.510 | 47.880 | 47.880 | 4,003,459 |
| 2024-06-24 | 52.460 | 53.480 | 50.000 | 50.100 | 50.100 | 4,391,870 |
| 2024-06-21 | 53.000 | 53.290 | 51.530 | 52.910 | 52.910 | 3,497,593 |
| 2024-06-20 | 52.440 | 55.200 | 52.440 | 53.400 | 53.400 | 7,260,808 |
| 2024-06-19 | 53.260 | 53.530 | 51.580 | 52.640 | 52.640 | 3,789,744 |
| 2024-06-18 | 53.690 | 54.660 | 53.020 | 53.260 | 53.260 | 4,082,574 |
| 2024-06-17 | 52.910 | 53.870 | 52.410 | 53.330 | 53.330 | 3,729,393 |
| 2024-06-14 | 52.570 | 53.520 | 52.340 | 53.170 | 53.170 | 4,490,888 |
| 2024-06-13 | 52.700 | 53.890 | 52.120 | 53.100 | 53.100 | 5,550,927 |
| 2024-06-12 | 52.760 | 53.380 | 52.010 | 52.330 | 52.330 | 3,735,966 |
| 2024-06-11 | 49.200 | 53.180 | 48.750 | 52.960 | 52.960 | 7,163,212 |
| 2024-06-07 | 50.060 | 50.460 | 48.660 | 49.000 | 49.000 | 3,035,422 |
| 2024-06-06 | 50.300 | 51.660 | 49.780 | 49.990 | 49.990 | 3,299,929 |
| 2024-06-05 | 50.500 | 51.510 | 50.010 | 50.230 | 50.230 | 2,623,072 |
| 2024-06-04 | 50.300 | 50.700 | 49.260 | 50.300 | 50.300 | 2,855,123 |
| 2024-06-03 | 50.820 | 51.980 | 49.600 | 50.300 | 50.300 | 3,916,181 |
| 2024-05-31 | 50.460 | 51.380 | 50.000 | 50.510 | 50.510 | 2,199,247 |
| 2024-05-30 | 49.190 | 50.800 | 48.930 | 50.460 | 50.460 | 2,905,134 |
| 2024-05-29 | 50.400 | 51.310 | 49.200 | 49.400 | 49.400 | 3,357,134 |
| 2024-05-28 | 50.930 | 52.350 | 50.430 | 50.900 | 50.900 | 3,671,057 |
| 2024-05-27 | 49.000 | 51.190 | 47.690 | 51.000 | 51.000 | 4,034,078 |
| 2024-05-24 | 50.590 | 50.890 | 48.900 | 48.950 | 48.950 | 3,429,262 |
| 2024-05-23 | 52.000 | 52.000 | 50.070 | 50.300 | 50.300 | 2,912,449 |
| 2024-05-22 | 51.900 | 52.690 | 50.800 | 52.010 | 52.010 | 3,800,947 |
| 2024-05-21 | 52.900 | 53.700 | 51.680 | 51.770 | 51.770 | 3,544,228 |
| 2024-05-20 | 53.110 | 53.900 | 52.180 | 52.870 | 52.870 | 3,214,503 |
| 2024-05-17 | 52.200 | 53.090 | 51.820 | 53.090 | 53.090 | 2,713,018 |
| 2024-05-16 | 53.080 | 53.250 | 51.850 | 52.360 | 52.360 | 2,614,014 |
| 2024-05-15 | 54.000 | 54.000 | 52.280 | 52.480 | 52.480 | 2,951,566 |
| 2024-05-14 | 55.090 | 55.560 | 53.400 | 53.550 | 53.550 | 3,047,465 |
| 2024-05-13 | 55.610 | 55.780 | 54.440 | 54.490 | 54.490 | 3,205,729 |
| 2024-05-10 | 56.150 | 56.790 | 55.400 | 55.890 | 55.890 | 2,858,061 |
| 2024-05-09 | 56.000 | 56.950 | 55.880 | 56.310 | 56.310 | 3,333,355 |
| 2024-05-08 | 56.900 | 57.220 | 55.880 | 56.150 | 56.150 | 3,262,067 |
| 2024-05-07 | 56.270 | 57.700 | 56.180 | 56.910 | 56.910 | 3,729,786 |
| 2024-05-06 | 56.590 | 57.710 | 55.170 | 56.620 | 56.620 | 6,283,093 |
| 2024-04-30 | 55.050 | 55.860 | 54.510 | 55.540 | 55.540 | 5,453,836 |
| 2024-04-29 | 52.000 | 56.120 | 51.300 | 55.380 | 55.380 | 9,757,976 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.