SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	89.000	95.600	88.290	91.830	91.830	3,493,585
2023-02-01	84.400	87.950	84.170	87.280	87.280	2,257,733
2023-01-31	84.700	85.490	82.700	84.700	84.700	1,650,577
2023-01-30	86.380	88.590	85.340	85.490	85.490	2,333,972
2023-01-20	87.220	88.580	85.030	86.270	86.270	2,406,129
2023-01-19	81.800	88.250	81.800	86.870	86.870	3,846,262
2023-01-18	83.760	86.500	82.700	83.080	83.080	1,719,920
2023-01-17	85.420	87.780	83.340	83.590	83.590	2,300,508
2023-01-16	82.000	86.660	81.970	85.050	85.050	2,939,303
2023-01-13	84.090	86.000	80.900	82.950	82.950	3,089,920
2023-01-12	83.200	87.290	82.280	85.050	85.050	4,224,894
2023-01-11	87.300	88.660	82.500	83.660	83.660	3,355,670
2023-01-10	79.690	91.500	79.690	86.380	86.380	4,783,215
2023-01-09	78.850	81.000	76.000	78.000	78.000	1,773,316
2023-01-06	75.560	79.770	73.740	78.500	78.500	1,964,758
2023-01-05	76.160	76.600	73.210	75.560	75.560	1,862,237
2023-01-04	82.340	82.340	74.780	76.160	76.160	2,689,130
2023-01-03	77.530	82.160	77.440	81.800	81.800	1,572,576
2022-12-30	79.600	80.630	77.800	78.000	78.000	753,656
2022-12-29	80.180	81.870	78.900	79.550	79.550	1,595,202
2022-12-28	80.940	82.560	79.510	79.800	79.800	857,593
2022-12-27	78.960	82.580	78.810	81.880	81.880	1,560,877
2022-12-26	75.010	80.450	75.010	79.980	79.980	1,756,035
2022-12-23	77.130	78.500	74.810	75.600	75.600	1,193,139
2022-12-22	78.660	79.280	77.470	77.870	77.870	1,051,064
2022-12-21	81.770	82.340	77.400	78.370	78.370	1,678,748
2022-12-20	81.720	83.500	81.580	81.780	81.780	1,109,132
2022-12-19	83.180	86.790	81.490	81.660	81.660	1,723,955
2022-12-16	88.000	88.100	83.450	84.400	84.400	1,715,883
2022-12-15	88.100	90.850	86.610	87.870	87.870	1,327,615
2022-12-14	92.570	93.190	87.760	88.100	88.100	1,735,898
2022-12-13	90.900	91.320	88.810	89.680	89.680	1,284,277
2022-12-12	88.600	93.990	88.040	90.950	90.950	2,814,447
2022-12-09	91.880	92.990	88.680	89.130	89.130	2,946,721
2022-12-08	96.000	96.020	91.560	91.870	91.870	2,067,905
2022-12-07	96.300	98.880	93.860	96.110	96.110	1,412,897
2022-12-06	93.500	97.500	93.500	96.300	96.300	1,523,839
2022-12-05	96.110	96.660	92.520	94.330	94.330	1,671,783
2022-12-02	94.830	98.160	94.200	96.490	96.490	1,224,620
2022-12-01	96.000	98.600	94.700	95.600	95.600	1,313,757
2022-11-30	98.000	99.580	93.630	95.470	95.470	2,260,158
2022-11-29	101.88	102.99	98.090	99.210	99.210	1,741,797
2022-11-28	102.67	107.80	101.98	103.63	103.63	1,984,127
2022-11-25	101.10	104.46	100.03	102.67	102.67	1,218,391
2022-11-24	100.30	104.49	100.30	101.64	101.64	1,123,496
2022-11-23	100.34	102.80	97.280	101.50	101.50	1,098,615
2022-11-22	103.90	104.79	99.680	100.72	100.72	1,217,036
2022-11-21	104.99	106.01	102.50	103.90	103.90	729,336
2022-11-18	105.38	106.91	103.60	104.65	104.65	983,153
2022-11-17	104.78	106.20	98.000	105.90	105.90	1,743,646
2022-11-16	104.38	106.66	102.68	103.60	103.60	1,298,325
2022-11-15	100.72	106.58	100.11	104.45	104.45	2,141,610
2022-11-14	104.06	104.65	99.060	100.65	100.65	1,984,631
2022-11-11	113.00	114.49	103.77	105.20	105.20	2,491,937
2022-11-10	112.02	114.42	107.10	110.01	110.01	1,665,037
2022-11-09	113.68	114.42	110.05	113.02	113.02	1,141,521
2022-11-08	110.14	113.90	110.14	113.40	113.40	1,742,867
2022-11-07	121.98	124.50	109.33	110.52	110.52	3,765,283
2022-11-04	118.75	124.00	116.66	122.28	122.28	2,005,212
2022-11-03	116.34	123.17	116.30	119.75	119.75	2,103,059

← NewerPage 16 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.