SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 45.100 | 45.490 | 43.670 | 44.300 | 44.300 | 791,709 |
| 2022-05-06 | 44.080 | 45.760 | 44.050 | 44.870 | 44.870 | 911,905 |
| 2022-05-05 | 43.000 | 45.990 | 42.600 | 45.600 | 45.600 | 1,585,551 |
| 2022-04-29 | 41.000 | 44.440 | 41.000 | 43.800 | 43.800 | 2,419,821 |
| 2022-04-28 | 46.600 | 46.600 | 44.860 | 45.700 | 45.700 | 1,039,073 |
| 2022-04-27 | 42.800 | 46.880 | 42.000 | 46.760 | 46.760 | 1,499,062 |
| 2022-04-26 | 48.000 | 48.450 | 43.360 | 43.450 | 43.450 | 1,615,791 |
| 2022-04-25 | 48.100 | 50.760 | 47.470 | 47.700 | 47.700 | 1,286,892 |
| 2022-04-22 | 50.300 | 51.330 | 48.850 | 49.350 | 49.350 | 996,791 |
| 2022-04-21 | 51.000 | 52.950 | 50.950 | 51.310 | 51.310 | 850,358 |
| 2022-04-20 | 51.360 | 53.880 | 51.330 | 51.710 | 51.710 | 1,069,913 |
| 2022-04-19 | 51.450 | 51.950 | 50.880 | 51.750 | 51.750 | 709,976 |
| 2022-04-18 | 49.200 | 51.670 | 49.200 | 51.510 | 51.510 | 963,365 |
| 2022-04-15 | 49.980 | 51.340 | 49.110 | 49.790 | 49.790 | 1,113,805 |
| 2022-04-14 | 47.640 | 53.000 | 47.300 | 51.100 | 51.100 | 2,089,415 |
| 2022-04-13 | 47.980 | 47.980 | 46.640 | 47.300 | 47.300 | 802,093 |
| 2022-04-12 | 47.690 | 48.350 | 46.360 | 48.350 | 48.350 | 975,487 |
| 2022-04-11 | 50.810 | 50.850 | 47.370 | 47.740 | 47.740 | 1,572,851 |
| 2022-04-08 | 50.500 | 52.680 | 50.500 | 51.250 | 51.250 | 1,145,105 |
| 2022-04-07 | 53.400 | 53.450 | 50.000 | 50.620 | 50.620 | 1,415,037 |
| 2022-04-06 | 53.880 | 54.400 | 53.010 | 53.500 | 53.500 | 1,047,809 |
| 2022-04-01 | 54.480 | 56.000 | 53.660 | 53.880 | 53.880 | 1,295,509 |
| 2022-03-31 | 57.420 | 57.440 | 53.830 | 54.500 | 54.500 | 1,896,405 |
| 2022-03-30 | 56.350 | 57.680 | 56.010 | 57.110 | 57.110 | 1,238,775 |
| 2022-03-29 | 59.840 | 59.950 | 56.050 | 56.340 | 56.340 | 1,362,547 |
| 2022-03-28 | 60.610 | 61.160 | 58.350 | 58.900 | 58.900 | 1,335,805 |
| 2022-03-25 | 62.590 | 63.300 | 60.600 | 61.070 | 61.070 | 910,651 |
| 2022-03-24 | 64.000 | 64.000 | 61.500 | 62.010 | 62.010 | 1,328,923 |
| 2022-03-23 | 64.200 | 65.290 | 63.570 | 64.390 | 64.390 | 952,300 |
| 2022-03-22 | 65.800 | 66.150 | 63.630 | 63.960 | 63.960 | 1,447,418 |
| 2022-03-21 | 65.010 | 67.020 | 64.710 | 66.360 | 66.360 | 1,131,605 |
| 2022-03-18 | 66.210 | 67.890 | 64.990 | 65.300 | 65.300 | 1,585,631 |
| 2022-03-17 | 69.880 | 70.800 | 66.910 | 67.110 | 67.110 | 2,549,456 |
| 2022-03-16 | 66.930 | 69.870 | 63.500 | 68.800 | 68.800 | 2,996,754 |
| 2022-03-15 | 64.090 | 68.200 | 63.000 | 65.000 | 65.000 | 2,552,486 |
| 2022-03-14 | 63.000 | 67.180 | 62.110 | 64.880 | 64.880 | 1,960,053 |
| 2022-03-11 | 66.880 | 67.900 | 63.270 | 64.930 | 64.930 | 2,835,636 |
| 2022-03-10 | 70.990 | 71.280 | 66.230 | 68.380 | 68.380 | 3,142,791 |
| 2022-03-09 | 67.020 | 69.280 | 65.000 | 68.650 | 68.650 | 2,769,530 |
| 2022-03-08 | 65.580 | 69.280 | 65.010 | 66.900 | 66.900 | 2,403,905 |
| 2022-03-07 | 64.310 | 66.810 | 63.550 | 65.480 | 65.480 | 1,888,772 |
| 2022-03-04 | 65.500 | 69.130 | 65.030 | 65.150 | 65.150 | 1,886,870 |
| 2022-03-03 | 69.050 | 70.000 | 66.010 | 66.380 | 66.380 | 1,700,167 |
| 2022-03-02 | 68.000 | 69.540 | 66.660 | 69.200 | 69.200 | 1,362,980 |
| 2022-03-01 | 68.880 | 70.860 | 66.530 | 68.410 | 68.410 | 2,314,810 |
| 2022-02-28 | 67.310 | 70.600 | 67.200 | 68.410 | 68.410 | 1,429,072 |
| 2022-02-25 | 69.000 | 71.300 | 68.320 | 68.650 | 68.650 | 2,216,473 |
| 2022-02-24 | 70.170 | 71.000 | 66.180 | 68.500 | 68.500 | 3,921,983 |
| 2022-02-23 | 61.840 | 73.500 | 61.840 | 71.700 | 71.700 | 5,196,333 |
| 2022-02-22 | 60.990 | 65.500 | 59.110 | 62.830 | 62.830 | 2,413,733 |
| 2022-02-21 | 61.230 | 61.730 | 60.610 | 61.000 | 61.000 | 1,010,629 |
| 2022-02-18 | 62.100 | 62.800 | 61.180 | 61.750 | 61.750 | 1,170,463 |
| 2022-02-17 | 60.770 | 63.880 | 60.700 | 63.000 | 63.000 | 1,764,239 |
| 2022-02-16 | 62.600 | 62.680 | 60.960 | 61.300 | 61.300 | 1,151,861 |
| 2022-02-15 | 60.390 | 62.990 | 60.100 | 62.190 | 62.190 | 1,756,148 |
| 2022-02-14 | 58.500 | 61.430 | 58.030 | 60.450 | 60.450 | 959,395 |
| 2022-02-11 | 62.020 | 62.480 | 59.820 | 59.820 | 59.820 | 2,084,914 |
| 2022-02-10 | 66.150 | 66.760 | 62.690 | 62.690 | 62.690 | 2,417,556 |
| 2022-02-09 | 66.000 | 66.580 | 64.180 | 66.270 | 66.270 | 1,575,037 |
| 2022-02-08 | 66.790 | 66.880 | 64.040 | 65.720 | 65.720 | 2,483,822 |
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.