SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 46.800 | 49.060 | 46.800 | 49.060 | 49.060 | 3,239,566 |
| 2024-04-25 | 46.230 | 47.550 | 45.720 | 47.090 | 47.090 | 2,830,531 |
| 2024-04-24 | 45.000 | 46.270 | 44.880 | 46.220 | 46.220 | 2,291,538 |
| 2024-04-23 | 45.600 | 46.910 | 44.800 | 45.180 | 45.180 | 2,359,884 |
| 2024-04-22 | 44.280 | 45.790 | 43.310 | 45.680 | 45.680 | 2,502,447 |
| 2024-04-19 | 46.500 | 46.500 | 44.660 | 44.890 | 44.890 | 3,073,939 |
| 2024-04-18 | 47.740 | 47.740 | 46.470 | 46.850 | 46.850 | 2,882,548 |
| 2024-04-17 | 45.700 | 48.100 | 45.400 | 47.510 | 47.510 | 3,321,691 |
| 2024-04-16 | 46.350 | 48.240 | 45.300 | 45.480 | 45.480 | 4,108,678 |
| 2024-04-15 | 46.000 | 47.100 | 44.920 | 46.520 | 46.520 | 3,442,267 |
| 2024-04-12 | 46.450 | 46.740 | 45.610 | 45.850 | 45.850 | 2,263,382 |
| 2024-04-11 | 46.020 | 46.760 | 45.520 | 46.010 | 46.010 | 2,328,265 |
| 2024-04-10 | 47.830 | 47.830 | 46.200 | 46.520 | 46.520 | 1,663,176 |
| 2024-04-09 | 46.890 | 47.900 | 46.520 | 47.880 | 47.880 | 1,748,505 |
| 2024-04-08 | 47.900 | 48.210 | 46.700 | 46.700 | 46.700 | 2,160,863 |
| 2024-04-03 | 48.030 | 48.720 | 47.180 | 48.200 | 48.200 | 2,319,105 |
| 2024-04-02 | 49.820 | 49.820 | 48.150 | 48.560 | 48.560 | 2,144,674 |
| 2024-04-01 | 48.460 | 49.870 | 48.460 | 49.350 | 49.350 | 2,870,681 |
| 2024-03-29 | 47.600 | 48.470 | 46.500 | 48.200 | 48.200 | 1,653,407 |
| 2024-03-28 | 47.160 | 48.110 | 46.800 | 47.030 | 47.030 | 3,047,506 |
| 2024-03-27 | 48.680 | 49.120 | 47.030 | 47.030 | 47.030 | 2,616,788 |
| 2024-03-26 | 50.990 | 51.000 | 48.880 | 49.000 | 49.000 | 3,505,458 |
| 2024-03-25 | 51.890 | 52.100 | 50.240 | 50.690 | 50.690 | 3,727,403 |
| 2024-03-22 | 53.970 | 54.030 | 51.830 | 51.980 | 51.980 | 3,398,596 |
| 2024-03-21 | 54.910 | 56.060 | 53.330 | 53.700 | 53.700 | 3,217,920 |
| 2024-03-20 | 54.480 | 54.950 | 53.300 | 54.260 | 54.260 | 2,516,097 |
| 2024-03-19 | 55.680 | 55.870 | 54.410 | 54.470 | 54.470 | 2,774,618 |
| 2024-03-18 | 54.600 | 55.780 | 54.580 | 55.500 | 55.500 | 3,234,117 |
| 2024-03-15 | 53.060 | 54.760 | 52.650 | 54.390 | 54.390 | 3,499,018 |
| 2024-03-14 | 54.000 | 54.520 | 52.620 | 53.020 | 53.020 | 3,002,000 |
| 2024-03-13 | 55.490 | 55.630 | 54.080 | 54.250 | 54.250 | 2,629,501 |
| 2024-03-12 | 55.550 | 57.200 | 54.450 | 54.910 | 54.910 | 3,996,559 |
| 2024-03-11 | 53.430 | 55.800 | 53.300 | 55.660 | 55.660 | 3,216,387 |
| 2024-03-08 | 53.310 | 54.800 | 53.310 | 54.200 | 54.200 | 2,537,200 |
| 2024-03-07 | 55.000 | 55.590 | 53.200 | 53.250 | 53.250 | 2,848,642 |
| 2024-03-06 | 55.000 | 55.890 | 53.580 | 54.460 | 54.460 | 2,716,501 |
| 2024-03-05 | 56.340 | 56.780 | 54.560 | 55.000 | 55.000 | 3,704,898 |
| 2024-03-04 | 57.310 | 57.780 | 55.730 | 56.910 | 56.910 | 3,869,892 |
| 2024-03-01 | 55.830 | 58.390 | 55.430 | 57.560 | 57.560 | 4,878,701 |
| 2024-02-29 | 52.860 | 55.970 | 52.860 | 55.800 | 55.800 | 4,282,434 |
| 2024-02-28 | 57.100 | 58.410 | 52.990 | 53.000 | 53.000 | 5,349,860 |
| 2024-02-27 | 54.600 | 56.880 | 54.140 | 56.800 | 56.800 | 4,216,542 |
| 2024-02-26 | 54.000 | 56.080 | 52.810 | 55.000 | 55.000 | 4,394,266 |
| 2024-02-23 | 53.500 | 54.110 | 52.310 | 53.800 | 53.800 | 2,951,064 |
| 2024-02-22 | 53.830 | 54.780 | 53.000 | 53.500 | 53.500 | 3,575,135 |
| 2024-02-21 | 53.300 | 55.650 | 52.800 | 53.890 | 53.890 | 3,535,682 |
| 2024-02-20 | 53.300 | 54.480 | 52.380 | 54.100 | 54.100 | 2,959,608 |
| 2024-02-19 | 55.900 | 55.900 | 52.400 | 53.860 | 53.860 | 4,429,838 |
| 2024-02-08 | 51.650 | 57.170 | 51.620 | 53.750 | 53.750 | 5,546,218 |
| 2024-02-07 | 48.600 | 52.270 | 48.460 | 51.600 | 51.600 | 6,542,967 |
| 2024-02-06 | 41.180 | 48.790 | 41.040 | 48.690 | 48.690 | 5,519,015 |
| 2024-02-05 | 45.150 | 45.150 | 40.880 | 42.600 | 42.600 | 4,751,313 |
| 2024-02-02 | 48.680 | 48.840 | 43.940 | 45.010 | 45.010 | 4,343,336 |
| 2024-02-01 | 49.500 | 49.850 | 47.510 | 48.680 | 48.680 | 2,915,842 |
| 2024-01-31 | 50.830 | 51.500 | 48.930 | 48.930 | 48.930 | 3,677,286 |
| 2024-01-30 | 52.570 | 54.290 | 50.990 | 51.250 | 51.250 | 2,610,239 |
| 2024-01-29 | 53.130 | 55.040 | 52.390 | 52.390 | 52.390 | 2,613,843 |
| 2024-01-26 | 56.480 | 56.480 | 52.910 | 52.920 | 52.920 | 3,652,908 |
| 2024-01-25 | 55.050 | 57.300 | 54.080 | 56.600 | 56.600 | 2,916,240 |
| 2024-01-24 | 56.530 | 57.300 | 53.720 | 55.400 | 55.400 | 2,779,325 |
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.