SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	81.090	82.590	79.000	80.070	80.070	3,186,253
2023-04-27	73.990	81.990	73.000	79.800	79.800	4,926,615
2023-04-26	70.010	73.030	70.010	72.390	72.390	1,531,133
2023-04-25	72.770	73.800	69.910	70.450	70.450	1,865,471
2023-04-24	75.030	76.000	70.920	72.650	72.650	1,884,226
2023-04-21	80.460	80.460	75.200	75.290	75.290	2,971,806
2023-04-20	79.620	82.330	79.360	81.000	81.000	2,423,892
2023-04-19	81.000	82.400	79.360	80.150	80.150	2,210,869
2023-04-18	80.500	82.210	78.400	79.790	79.790	2,338,059
2023-04-17	84.820	90.000	81.080	81.820	81.820	3,780,224
2023-04-14	77.960	84.830	76.000	83.120	83.120	4,168,608
2023-04-13	80.090	81.340	77.280	77.350	77.350	2,573,694
2023-04-12	79.850	82.380	78.640	80.700	80.700	2,183,429
2023-04-11	81.000	81.500	77.660	79.280	79.280	2,995,736
2023-04-10	83.940	84.010	80.000	80.830	80.830	3,418,126
2023-04-07	82.680	84.880	81.470	83.980	83.980	3,892,183
2023-04-06	76.680	84.350	76.680	82.620	82.620	6,259,033
2023-04-04	73.160	83.000	73.100	77.400	77.400	6,086,629
2023-04-03	73.660	73.990	71.500	73.100	73.100	2,365,621
2023-03-31	74.100	75.390	72.320	73.130	73.130	2,345,959
2023-03-30	72.500	75.960	71.770	74.000	74.000	2,881,044
2023-03-29	70.800	74.250	69.600	72.670	72.670	2,691,703
2023-03-28	71.760	72.000	69.720	70.140	70.140	1,942,479
2023-03-27	69.290	74.660	69.290	71.710	71.710	3,156,870
2023-03-24	70.900	71.300	69.300	69.830	69.830	1,433,828
2023-03-23	69.460	70.800	68.580	70.720	70.720	2,233,402
2023-03-22	70.400	71.470	69.380	69.800	69.800	1,430,783
2023-03-21	70.500	70.950	69.520	70.400	70.400	1,168,689
2023-03-20	71.170	72.000	69.290	70.090	70.090	1,726,660
2023-03-17	71.990	72.000	70.220	71.130	71.130	1,844,534
2023-03-16	71.250	73.250	70.800	71.000	71.000	1,341,165
2023-03-15	72.920	74.300	71.300	71.810	71.810	1,470,032
2023-03-14	71.940	73.330	70.240	72.930	72.930	1,888,456
2023-03-13	69.980	72.400	69.710	71.920	71.920	1,947,949
2023-03-10	70.800	72.490	69.610	70.880	70.880	1,812,656
2023-03-09	70.120	73.460	69.760	71.500	71.500	2,866,303
2023-03-08	68.000	70.060	67.150	69.990	69.990	2,780,249
2023-03-07	69.730	70.980	68.180	68.200	68.200	3,419,324
2023-03-06	71.050	72.670	69.810	71.000	71.000	3,503,050
2023-03-03	71.800	73.230	69.630	71.670	71.670	4,239,369
2023-03-02	75.000	76.000	69.500	70.880	70.880	5,848,194
2023-03-01	77.950	79.510	77.500	78.870	78.870	1,191,063
2023-02-28	82.660	83.620	76.000	77.820	77.820	3,628,824
2023-02-27	86.010	86.690	82.810	82.810	82.810	1,403,995
2023-02-24	86.000	87.290	85.300	86.800	86.800	949,311
2023-02-23	85.200	86.300	83.610	85.500	85.500	1,198,592
2023-02-22	83.380	86.000	83.300	84.450	84.450	819,501
2023-02-21	85.010	85.830	83.600	84.250	84.250	950,621
2023-02-20	85.020	85.700	82.800	84.990	84.990	1,447,517
2023-02-17	90.450	90.450	84.600	84.900	84.900	2,575,994
2023-02-16	92.700	93.150	88.500	90.430	90.430	2,485,220
2023-02-15	88.660	93.820	88.290	93.150	93.150	3,443,404
2023-02-14	88.500	91.560	88.000	88.660	88.660	1,613,144
2023-02-13	89.040	90.970	87.990	88.410	88.410	1,895,111
2023-02-10	90.700	93.880	89.710	89.750	89.750	2,015,850
2023-02-09	88.150	91.550	87.200	90.690	90.690	2,464,246
2023-02-08	90.610	92.330	88.710	89.200	89.200	1,747,432
2023-02-07	89.550	92.810	89.050	91.340	91.340	2,217,105
2023-02-06	90.180	91.570	88.460	88.980	88.980	1,522,370
2023-02-03	91.520	92.390	88.210	90.110	90.110	2,065,511

← NewerPage 15 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.