SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 123.00 | 124.92 | 117.28 | 118.54 | 118.54 | 1,908,914 |
| 2022-11-01 | 123.28 | 124.49 | 119.29 | 121.79 | 121.79 | 1,346,935 |
| 2022-10-31 | 122.35 | 127.08 | 119.80 | 123.28 | 123.28 | 1,351,717 |
| 2022-10-28 | 117.62 | 127.20 | 116.39 | 122.00 | 122.00 | 2,181,982 |
| 2022-10-27 | 131.99 | 131.99 | 123.00 | 123.51 | 123.51 | 2,900,139 |
| 2022-10-26 | 127.50 | 135.54 | 125.10 | 133.65 | 133.65 | 1,874,551 |
| 2022-10-25 | 125.90 | 137.50 | 125.71 | 129.25 | 129.25 | 2,189,477 |
| 2022-10-24 | 119.00 | 133.19 | 117.53 | 129.60 | 129.60 | 2,899,344 |
| 2022-10-21 | 116.00 | 121.00 | 113.00 | 119.99 | 119.99 | 2,188,989 |
| 2022-10-20 | 104.61 | 119.99 | 104.61 | 117.50 | 117.50 | 3,117,721 |
| 2022-10-19 | 107.60 | 110.65 | 105.46 | 105.46 | 105.46 | 1,315,603 |
| 2022-10-18 | 112.01 | 112.97 | 105.10 | 107.88 | 107.88 | 1,542,305 |
| 2022-10-17 | 109.50 | 113.30 | 107.36 | 110.99 | 110.99 | 1,450,174 |
| 2022-10-14 | 115.20 | 115.50 | 104.06 | 110.49 | 110.49 | 2,481,335 |
| 2022-10-13 | 113.00 | 115.88 | 111.11 | 112.67 | 112.67 | 1,790,009 |
| 2022-10-12 | 107.00 | 115.00 | 106.00 | 114.99 | 114.99 | 2,081,893 |
| 2022-10-11 | 101.80 | 108.88 | 98.500 | 107.00 | 107.00 | 1,965,554 |
| 2022-10-10 | 104.88 | 106.98 | 96.010 | 101.80 | 101.80 | 2,844,964 |
| 2022-09-30 | 110.80 | 113.72 | 105.71 | 107.71 | 107.71 | 1,740,868 |
| 2022-09-29 | 114.00 | 115.47 | 111.05 | 112.08 | 112.08 | 1,408,718 |
| 2022-09-28 | 110.60 | 114.41 | 109.55 | 113.30 | 113.30 | 1,801,505 |
| 2022-09-27 | 106.12 | 114.00 | 105.86 | 112.06 | 112.06 | 2,501,466 |
| 2022-09-26 | 105.79 | 108.86 | 104.00 | 106.50 | 106.50 | 1,484,966 |
| 2022-09-23 | 107.65 | 110.30 | 103.58 | 104.85 | 104.85 | 2,196,380 |
| 2022-09-22 | 105.05 | 114.62 | 105.00 | 109.88 | 109.88 | 3,313,826 |
| 2022-09-21 | 105.77 | 108.50 | 104.44 | 106.60 | 106.60 | 1,814,732 |
| 2022-09-20 | 99.980 | 107.58 | 99.110 | 107.58 | 107.58 | 2,896,743 |
| 2022-09-19 | 96.890 | 101.88 | 96.890 | 99.900 | 99.900 | 1,840,345 |
| 2022-09-16 | 98.750 | 102.39 | 96.940 | 97.710 | 97.710 | 1,806,208 |
| 2022-09-15 | 103.75 | 104.50 | 94.890 | 100.31 | 100.31 | 2,931,714 |
| 2022-09-14 | 97.070 | 104.35 | 96.110 | 103.78 | 103.78 | 2,019,116 |
| 2022-09-13 | 99.110 | 102.89 | 98.570 | 99.800 | 99.800 | 1,331,474 |
| 2022-09-09 | 101.69 | 101.88 | 96.300 | 98.630 | 98.630 | 1,496,705 |
| 2022-09-08 | 100.95 | 102.95 | 99.500 | 99.540 | 99.540 | 1,826,097 |
| 2022-09-07 | 97.500 | 106.18 | 97.310 | 101.91 | 101.91 | 3,236,396 |
| 2022-09-06 | 93.000 | 97.470 | 90.280 | 95.300 | 95.300 | 2,275,526 |
| 2022-09-05 | 90.590 | 93.780 | 88.000 | 92.500 | 92.500 | 1,953,591 |
| 2022-09-02 | 90.330 | 95.990 | 88.390 | 91.660 | 91.660 | 2,541,502 |
| 2022-09-01 | 95.200 | 97.860 | 89.560 | 89.810 | 89.810 | 2,861,073 |
| 2022-08-31 | 101.11 | 104.50 | 94.540 | 95.040 | 95.040 | 3,613,797 |
| 2022-08-30 | 98.260 | 106.50 | 98.240 | 102.01 | 102.01 | 2,537,473 |
| 2022-08-29 | 95.800 | 106.00 | 95.310 | 101.65 | 101.65 | 2,646,899 |
| 2022-08-26 | 95.500 | 100.74 | 95.500 | 97.290 | 97.290 | 3,343,792 |
| 2022-08-25 | 102.35 | 103.00 | 94.000 | 94.500 | 94.500 | 4,732,047 |
| 2022-08-24 | 109.32 | 109.32 | 100.23 | 102.49 | 102.49 | 5,364,577 |
| 2022-08-23 | 106.57 | 112.48 | 104.50 | 109.68 | 109.68 | 4,911,369 |
| 2022-08-22 | 114.13 | 115.95 | 105.80 | 105.80 | 105.80 | 5,707,297 |
| 2022-08-19 | 120.00 | 126.65 | 111.31 | 114.00 | 114.00 | 7,117,545 |
| 2022-08-18 | 97.410 | 118.02 | 97.410 | 118.02 | 118.02 | 5,800,898 |
| 2022-08-17 | 96.090 | 103.49 | 94.210 | 98.350 | 98.350 | 3,135,952 |
| 2022-08-16 | 95.060 | 97.780 | 93.050 | 96.390 | 96.390 | 1,839,876 |
| 2022-08-15 | 97.420 | 99.560 | 94.200 | 95.020 | 95.020 | 3,039,835 |
| 2022-08-12 | 100.67 | 103.00 | 95.410 | 96.010 | 96.010 | 3,100,902 |
| 2022-08-11 | 101.20 | 104.90 | 98.670 | 101.51 | 101.51 | 2,827,433 |
| 2022-08-10 | 100.40 | 105.00 | 99.660 | 100.28 | 100.28 | 2,570,834 |
| 2022-08-09 | 98.680 | 106.88 | 95.890 | 105.00 | 105.00 | 3,429,566 |
| 2022-08-08 | 104.00 | 105.62 | 95.060 | 101.58 | 101.58 | 4,894,925 |
| 2022-08-05 | 97.740 | 107.03 | 95.950 | 106.90 | 106.90 | 5,076,693 |
| 2022-08-04 | 98.960 | 107.10 | 92.720 | 97.140 | 97.140 | 5,133,741 |
| 2022-08-03 | 92.500 | 106.43 | 91.000 | 98.300 | 98.300 | 4,940,356 |
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.