SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	54.600	57.050	54.000	56.350	56.350	2,446,899
2024-01-22	57.410	58.140	54.170	54.570	54.570	2,426,103
2024-01-19	58.550	59.700	57.740	57.950	57.950	1,530,938
2024-01-18	57.830	58.690	56.990	58.480	58.480	2,226,968
2024-01-17	60.490	60.490	57.830	57.830	57.830	2,774,722
2024-01-16	60.630	61.370	59.670	60.480	60.480	1,696,840
2024-01-15	60.400	60.400	60.400	60.400	60.400	0
2024-01-12	60.010	62.080	59.470	60.400	60.400	1,873,283
2024-01-11	60.350	61.220	59.880	60.300	60.300	2,716,426
2024-01-10	59.500	62.100	59.010	60.600	60.600	3,740,024
2024-01-09	61.390	62.500	59.780	59.910	59.910	2,385,640
2024-01-08	62.330	62.460	60.800	60.810	60.810	2,550,721
2024-01-05	64.880	65.310	62.100	62.490	62.490	3,264,592
2024-01-04	64.880	65.500	64.010	65.200	65.200	1,813,129
2024-01-03	65.360	66.370	64.380	64.880	64.880	2,244,889
2024-01-02	66.020	66.550	64.790	65.730	65.730	2,033,467
2023-12-29	65.280	67.500	65.230	66.070	66.070	3,700,513
2023-12-28	65.150	67.230	64.660	65.280	65.280	3,555,005
2023-12-27	64.610	65.880	64.390	65.460	65.460	2,089,801
2023-12-26	65.510	65.740	64.500	64.600	64.600	1,706,622
2023-12-25	65.340	67.090	65.000	65.720	65.720	2,643,187
2023-12-22	67.950	67.980	64.950	65.340	65.340	4,179,683
2023-12-21	67.300	68.980	67.020	67.640	67.640	2,192,345
2023-12-20	68.070	68.070	66.880	67.250	67.250	1,939,780
2023-12-19	67.660	68.130	66.670	67.690	67.690	2,983,819
2023-12-18	69.040	69.350	67.120	68.080	68.080	4,028,605
2023-12-15	72.970	72.980	69.190	69.480	69.480	3,728,477
2023-12-14	72.240	73.360	71.660	72.000	72.000	1,974,383
2023-12-13	72.300	73.380	71.540	71.790	71.790	1,916,254
2023-12-12	72.780	73.880	72.190	72.610	72.610	2,806,806
2023-12-11	70.600	73.200	70.280	72.620	72.620	4,340,252
2023-12-08	70.990	72.310	70.150	70.600	70.600	7,154,425
2023-12-07	72.090	73.230	69.230	70.360	70.360	5,802,619
2023-12-06	70.870	72.850	70.300	72.220	72.220	3,876,366
2023-12-05	71.280	73.280	70.850	71.340	71.340	4,287,746
2023-12-04	73.200	73.680	71.400	71.560	71.560	3,659,077
2023-12-01	73.050	75.160	72.300	73.240	73.240	3,567,513
2023-11-30	73.820	75.400	72.200	72.900	72.900	4,757,475
2023-11-29	71.980	76.700	71.550	74.450	74.450	8,026,968
2023-11-28	71.800	73.520	69.900	70.800	70.800	5,097,586
2023-11-27	68.000	72.400	67.150	71.280	71.280	6,993,747
2023-11-24	69.000	70.570	67.510	68.040	68.040	2,403,602
2023-11-23	67.570	70.630	66.680	69.380	69.380	3,655,343
2023-11-22	68.080	69.500	67.300	67.930	67.930	2,915,990
2023-11-21	66.000	70.750	65.180	68.830	68.830	6,462,999
2023-11-20	64.000	66.380	63.520	65.600	65.600	3,727,539
2023-11-17	64.600	64.700	63.260	63.440	63.440	2,088,290
2023-11-16	64.500	64.750	63.500	63.600	63.600	2,458,247
2023-11-15	65.990	66.510	63.850	64.010	64.010	3,412,740
2023-11-14	65.870	67.310	64.800	65.500	65.500	3,156,229
2023-11-13	65.900	67.000	63.600	66.200	66.200	4,700,607
2023-11-10	64.510	67.400	64.510	65.170	65.170	4,474,994
2023-11-09	64.500	64.850	63.230	64.140	64.140	2,451,321
2023-11-08	64.490	64.960	63.260	64.040	64.040	3,150,992
2023-11-07	64.100	64.930	63.460	64.230	64.230	3,109,513
2023-11-06	62.650	64.560	62.650	63.900	63.900	4,357,313
2023-11-03	60.550	63.020	60.030	62.430	62.430	4,561,534
2023-11-02	61.330	61.880	59.810	60.550	60.550	3,241,619
2023-11-01	61.980	62.730	60.500	60.990	60.990	4,630,215
2023-10-31	61.320	61.510	59.310	60.700	60.700	5,769,629

← NewerPage 12 of 20 · 1,154 trading daysOlder →

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.