SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 87.890 | 97.290 | 87.000 | 93.400 | 93.400 | 4,327,050 |
| 2022-08-01 | 84.000 | 90.750 | 81.000 | 90.060 | 90.060 | 4,867,287 |
| 2022-07-29 | 85.350 | 88.770 | 84.370 | 84.900 | 84.900 | 3,697,922 |
| 2022-07-28 | 87.400 | 94.000 | 84.010 | 84.900 | 84.900 | 6,459,003 |
| 2022-07-27 | 82.580 | 87.800 | 81.180 | 86.990 | 86.990 | 4,703,146 |
| 2022-07-26 | 85.000 | 86.700 | 80.000 | 84.300 | 84.300 | 5,884,035 |
| 2022-07-25 | 83.010 | 94.800 | 81.050 | 87.700 | 87.700 | 9,571,666 |
| 2022-07-22 | 80.000 | 81.000 | 75.070 | 81.000 | 81.000 | 7,881,331 |
| 2022-07-21 | 67.860 | 71.160 | 65.820 | 67.500 | 67.500 | 2,628,615 |
| 2022-07-20 | 66.990 | 70.760 | 66.500 | 68.370 | 68.370 | 2,043,280 |
| 2022-07-19 | 66.730 | 69.500 | 64.920 | 65.700 | 65.700 | 1,637,184 |
| 2022-07-18 | 65.960 | 67.510 | 62.140 | 66.770 | 66.770 | 1,865,688 |
| 2022-07-15 | 62.000 | 67.500 | 61.810 | 64.870 | 64.870 | 2,256,766 |
| 2022-07-14 | 61.120 | 64.330 | 61.060 | 62.760 | 62.760 | 1,685,680 |
| 2022-07-13 | 64.090 | 64.500 | 61.010 | 61.570 | 61.570 | 2,202,749 |
| 2022-07-12 | 69.730 | 69.950 | 62.650 | 64.500 | 64.500 | 3,042,453 |
| 2022-07-11 | 69.890 | 70.770 | 67.520 | 69.360 | 69.360 | 1,546,609 |
| 2022-07-08 | 66.350 | 72.260 | 66.350 | 70.600 | 70.600 | 3,007,840 |
| 2022-07-07 | 66.260 | 66.550 | 64.490 | 65.520 | 65.520 | 1,282,612 |
| 2022-07-06 | 64.800 | 68.320 | 64.600 | 66.260 | 66.260 | 1,508,425 |
| 2022-07-05 | 67.000 | 68.490 | 64.400 | 65.510 | 65.510 | 1,470,448 |
| 2022-07-04 | 67.200 | 68.270 | 65.510 | 67.380 | 67.380 | 1,756,821 |
| 2022-07-01 | 67.930 | 71.750 | 67.200 | 68.500 | 68.500 | 3,341,143 |
| 2022-06-30 | 60.910 | 68.850 | 60.670 | 67.000 | 67.000 | 3,055,025 |
| 2022-06-29 | 64.000 | 64.990 | 60.660 | 60.670 | 60.670 | 1,733,028 |
| 2022-06-28 | 63.660 | 64.750 | 61.650 | 64.390 | 64.390 | 1,488,981 |
| 2022-06-27 | 64.360 | 65.500 | 62.600 | 62.990 | 62.990 | 1,633,767 |
| 2022-06-24 | 61.750 | 65.290 | 61.460 | 64.360 | 64.360 | 2,390,692 |
| 2022-06-23 | 57.160 | 60.760 | 57.160 | 60.470 | 60.470 | 1,598,441 |
| 2022-06-22 | 58.880 | 59.200 | 56.950 | 57.030 | 57.030 | 961,487 |
| 2022-06-21 | 59.850 | 60.380 | 57.960 | 58.400 | 58.400 | 850,370 |
| 2022-06-20 | 61.540 | 62.150 | 59.330 | 59.800 | 59.800 | 1,476,846 |
| 2022-06-17 | 57.790 | 62.000 | 57.790 | 61.100 | 61.100 | 1,982,162 |
| 2022-06-16 | 58.000 | 59.880 | 57.030 | 58.790 | 58.790 | 1,172,173 |
| 2022-06-15 | 57.040 | 59.330 | 56.910 | 57.780 | 57.780 | 1,084,952 |
| 2022-06-14 | 57.000 | 57.490 | 55.510 | 57.070 | 57.070 | 1,040,261 |
| 2022-06-13 | 57.560 | 59.440 | 57.400 | 58.130 | 58.130 | 1,066,104 |
| 2022-06-10 | 57.370 | 60.060 | 57.370 | 58.580 | 58.580 | 1,304,311 |
| 2022-06-09 | 60.000 | 60.100 | 57.650 | 57.980 | 57.980 | 1,196,959 |
| 2022-06-08 | 62.600 | 62.600 | 59.220 | 60.640 | 60.640 | 1,892,702 |
| 2022-06-07 | 62.890 | 63.850 | 61.310 | 61.900 | 61.900 | 1,707,429 |
| 2022-06-06 | 60.950 | 65.280 | 58.200 | 63.960 | 63.960 | 3,159,889 |
| 2022-06-02 | 55.440 | 60.440 | 55.440 | 60.050 | 60.050 | 2,419,118 |
| 2022-06-01 | 53.670 | 57.530 | 53.010 | 55.840 | 55.840 | 1,826,085 |
| 2022-05-31 | 51.950 | 53.950 | 50.680 | 53.700 | 53.700 | 1,369,000 |
| 2022-05-30 | 50.000 | 51.350 | 49.530 | 51.290 | 51.290 | 727,537 |
| 2022-05-27 | 51.300 | 52.030 | 49.400 | 49.930 | 49.930 | 698,634 |
| 2022-05-26 | 50.860 | 51.300 | 49.000 | 51.250 | 51.250 | 858,734 |
| 2022-05-25 | 50.820 | 51.620 | 50.100 | 50.550 | 50.550 | 650,798 |
| 2022-05-24 | 53.400 | 54.180 | 50.670 | 50.700 | 50.700 | 1,153,899 |
| 2022-05-23 | 53.420 | 53.900 | 52.600 | 53.220 | 53.220 | 852,270 |
| 2022-05-20 | 54.500 | 54.500 | 52.750 | 53.400 | 53.400 | 866,614 |
| 2022-05-19 | 51.960 | 54.300 | 51.620 | 54.180 | 54.180 | 1,148,649 |
| 2022-05-18 | 53.000 | 53.290 | 52.170 | 53.000 | 53.000 | 1,030,570 |
| 2022-05-17 | 50.500 | 53.300 | 50.080 | 52.730 | 52.730 | 1,431,291 |
| 2022-05-16 | 50.800 | 53.000 | 50.310 | 50.750 | 50.750 | 1,167,811 |
| 2022-05-13 | 50.150 | 50.870 | 49.030 | 50.030 | 50.030 | 999,121 |
| 2022-05-12 | 47.500 | 51.280 | 47.000 | 50.150 | 50.150 | 1,814,222 |
| 2022-05-11 | 47.500 | 49.660 | 47.010 | 48.000 | 48.000 | 1,557,628 |
| 2022-05-10 | 43.790 | 48.900 | 43.110 | 47.080 | 47.080 | 1,868,780 |
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.