SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	68.680	69.750	68.510	68.910	68.910	687,300
2023-07-27	68.220	70.170	68.220	69.240	69.240	1,120,081
2023-07-26	68.000	68.800	67.790	68.620	68.620	505,673
2023-07-25	68.630	68.900	67.680	68.280	68.280	1,048,530
2023-07-24	70.220	70.390	67.100	67.630	67.630	1,180,168
2023-07-21	70.680	70.680	69.010	70.090	70.090	563,012
2023-07-20	70.380	70.380	69.530	70.000	70.000	592,541
2023-07-19	71.800	71.800	69.800	69.980	69.980	956,130
2023-07-18	72.490	72.490	71.030	71.880	71.880	1,188,816
2023-07-17	71.800	72.380	71.280	71.900	71.900	694,027
2023-07-14	71.330	71.990	70.710	71.760	71.760	1,175,367
2023-07-13	71.250	72.480	71.250	71.550	71.550	1,099,916
2023-07-12	72.650	72.990	71.000	71.670	71.670	1,283,344
2023-07-11	71.410	72.870	71.320	72.670	72.670	1,531,181
2023-07-10	71.980	72.480	71.410	71.800	71.800	1,131,833
2023-07-07	74.000	74.000	71.120	71.830	71.830	3,107,243
2023-07-06	75.900	78.000	74.510	75.220	75.220	4,802,100
2023-07-05	74.400	75.380	72.570	73.020	73.020	2,130,563
2023-07-04	74.630	78.000	73.860	74.960	74.960	3,312,208
2023-07-03	75.000	75.770	73.230	73.940	73.940	1,346,190
2023-06-30	72.350	74.780	72.350	73.940	73.940	1,229,522
2023-06-29	73.980	74.700	72.940	72.950	72.950	1,129,451
2023-06-28	75.580	77.150	73.520	73.760	73.760	1,894,000
2023-06-27	73.500	75.470	72.650	74.380	74.380	1,554,841
2023-06-26	72.200	75.180	71.750	73.700	73.700	1,938,561
2023-06-21	74.970	74.990	72.350	72.440	72.440	1,486,328
2023-06-20	76.650	77.200	74.490	74.870	74.870	1,763,751
2023-06-19	76.730	77.330	75.580	76.250	76.250	1,575,621
2023-06-16	76.500	77.510	76.200	76.730	76.730	1,124,727
2023-06-15	75.920	77.870	75.500	76.800	76.800	1,768,785
2023-06-14	75.820	77.580	75.320	75.910	75.910	2,107,609
2023-06-13	77.240	77.520	75.360	75.680	75.680	2,371,012
2023-06-12	79.540	80.500	76.600	76.680	76.680	4,205,532
2023-06-09	74.250	80.390	73.720	78.420	78.420	7,424,128
2023-06-08	74.900	75.850	73.680	74.500	74.500	2,695,465
2023-06-07	74.140	75.450	72.910	74.120	74.120	2,069,209
2023-06-06	79.680	79.830	74.210	74.500	74.500	3,448,305
2023-06-05	80.500	82.000	79.800	80.200	80.200	1,575,346
2023-06-02	81.310	81.830	78.500	80.700	80.700	2,066,955
2023-06-01	82.500	84.000	81.500	81.790	81.790	1,883,059
2023-05-31	80.400	82.480	79.500	81.570	81.570	1,527,539
2023-05-30	81.830	81.830	79.360	80.670	80.670	1,689,160
2023-05-29	82.000	84.690	81.580	82.290	82.290	2,933,425
2023-05-26	80.870	82.580	79.650	80.980	80.980	1,428,510
2023-05-25	78.350	81.130	77.330	80.920	80.920	2,105,006
2023-05-24	78.000	79.130	77.220	77.710	77.710	1,466,608
2023-05-23	77.890	78.940	77.200	78.150	78.150	1,074,114
2023-05-22	77.800	78.780	76.220	77.890	77.890	1,051,861
2023-05-19	78.190	79.900	76.900	78.140	78.140	1,950,344
2023-05-18	80.000	80.800	77.500	78.200	78.200	1,198,126
2023-05-17	79.670	81.000	79.130	80.110	80.110	1,034,172
2023-05-16	80.250	81.180	79.000	80.070	80.070	1,150,506
2023-05-15	76.000	80.590	75.130	80.030	80.030	1,584,079
2023-05-12	78.690	79.320	74.650	76.000	76.000	1,773,560
2023-05-11	81.360	81.960	79.430	79.880	79.880	1,592,357
2023-05-10	76.550	80.670	74.520	80.160	80.160	2,622,845
2023-05-09	79.120	79.230	76.040	76.700	76.700	1,734,099
2023-05-08	78.500	80.660	77.030	79.120	79.120	1,640,338
2023-05-05	80.740	81.530	77.800	78.500	78.500	2,612,899
2023-05-04	86.000	89.600	80.360	81.600	81.600	4,779,885

← NewerPage 14 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.