SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	59.000	60.960	58.300	60.170	60.170	9,238,762
2023-10-27	52.000	56.590	52.000	56.220	56.220	5,136,315
2023-10-26	51.550	52.470	50.900	52.150	52.150	1,627,750
2023-10-25	52.260	52.890	51.300	52.090	52.090	1,944,931
2023-10-24	49.990	52.340	49.280	52.000	52.000	2,683,344
2023-10-23	50.500	51.350	49.090	49.600	49.600	2,248,976
2023-10-20	51.130	52.250	50.750	50.980	50.980	2,392,363
2023-10-19	51.760	53.660	51.560	52.000	52.000	2,620,895
2023-10-18	52.580	53.490	51.550	51.960	51.960	2,545,484
2023-10-17	53.050	53.450	52.110	52.600	52.600	2,363,800
2023-10-16	56.620	56.720	52.670	52.940	52.940	4,284,049
2023-10-13	56.880	56.900	55.700	56.340	56.340	2,731,270
2023-10-12	57.370	57.840	55.400	56.980	56.980	4,295,497
2023-10-11	54.540	59.580	54.050	57.370	57.370	7,143,130
2023-10-10	55.920	55.950	53.850	54.050	54.050	2,358,255
2023-10-09	54.900	55.350	54.130	55.030	55.030	2,611,229
2023-09-28	55.480	56.380	53.690	54.900	54.900	3,754,621
2023-09-27	53.500	57.190	53.500	55.240	55.240	4,946,553
2023-09-26	52.830	53.490	51.680	52.350	52.350	1,797,769
2023-09-25	53.740	53.750	51.410	52.510	52.510	1,976,505
2023-09-22	52.560	53.800	52.210	53.750	53.750	2,048,395
2023-09-21	52.610	53.350	52.160	52.900	52.900	1,382,999
2023-09-20	53.330	54.150	52.430	52.660	52.660	1,381,188
2023-09-19	54.500	54.500	53.450	53.710	53.710	1,753,670
2023-09-18	55.130	55.560	54.080	54.110	54.110	2,391,313
2023-09-15	54.750	56.460	53.590	56.050	56.050	3,032,669
2023-09-14	55.030	55.500	54.100	54.380	54.380	1,238,372
2023-09-13	56.310	57.100	54.750	55.310	55.310	1,912,150
2023-09-12	56.560	56.950	55.500	56.060	56.060	1,568,975
2023-09-11	56.060	56.850	55.800	56.300	56.300	2,300,086
2023-09-08	55.860	57.380	55.500	56.470	56.470	2,490,222
2023-09-07	57.580	57.580	55.440	55.650	55.650	3,056,382
2023-09-06	56.280	57.900	55.800	57.600	57.600	3,582,310
2023-09-05	58.210	58.990	56.300	56.430	56.430	4,120,315
2023-09-04	55.850	58.180	55.190	58.160	58.160	4,443,667
2023-09-01	55.900	56.660	54.870	55.850	55.850	2,129,349
2023-08-31	55.550	56.550	54.730	56.280	56.280	2,992,886
2023-08-30	55.500	56.080	54.270	55.770	55.770	3,937,403
2023-08-29	51.160	54.700	50.400	54.180	54.180	3,829,387
2023-08-28	55.940	56.760	51.000	51.320	51.320	3,649,009
2023-08-25	52.660	53.100	50.190	51.000	51.000	2,581,233
2023-08-24	50.450	52.390	50.090	51.780	51.780	2,033,581
2023-08-23	52.050	52.250	50.570	50.600	50.600	1,584,481
2023-08-22	53.490	54.000	51.630	52.450	52.450	2,225,457
2023-08-21	53.280	54.120	52.620	52.970	52.970	2,241,346
2023-08-18	55.650	55.660	53.900	53.900	53.900	1,787,511
2023-08-17	55.600	55.950	54.540	54.950	54.950	2,797,961
2023-08-16	58.710	58.710	54.930	55.960	55.960	3,769,167
2023-08-15	60.050	60.050	58.160	58.800	58.800	2,060,522
2023-08-14	61.550	61.610	59.800	60.230	60.230	2,556,875
2023-08-11	63.980	64.080	62.050	62.100	62.100	675,191
2023-08-10	63.420	64.080	63.000	63.380	63.380	769,552
2023-08-09	64.300	64.440	63.390	63.420	63.420	714,077
2023-08-08	65.180	66.240	63.720	63.890	63.890	1,152,527
2023-08-07	65.290	66.100	65.080	65.950	65.950	1,000,175
2023-08-04	66.390	66.990	64.630	65.560	65.560	1,260,096
2023-08-03	66.170	66.540	65.400	65.730	65.730	563,129
2023-08-02	65.600	66.390	65.000	65.910	65.910	1,138,295
2023-08-01	68.920	68.920	65.810	65.930	65.930	1,547,310
2023-07-31	69.910	70.630	67.820	68.510	68.510	1,222,412

← NewerPage 13 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.