SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 108.00 | 108.55 | 90.000 | 93.000 | 93.000 | 18,247,170 |
| 2026-07-17 | 120.20 | 120.24 | 103.33 | 104.50 | 104.50 | 14,959,918 |
| 2026-07-16 | 127.26 | 130.78 | 119.30 | 120.24 | 120.24 | 10,849,453 |
| 2026-07-15 | 136.00 | 137.80 | 126.96 | 129.83 | 129.83 | 10,772,225 |
| 2026-07-14 | 138.63 | 141.98 | 125.00 | 134.02 | 134.02 | 16,002,095 |
| 2026-07-13 | 138.38 | 144.88 | 137.66 | 138.59 | 138.59 | 10,471,394 |
| 2026-07-10 | 157.00 | 161.61 | 141.43 | 141.78 | 141.78 | 16,238,748 |
| 2026-07-09 | 150.90 | 156.78 | 146.77 | 156.67 | 156.67 | 14,836,936 |
| 2026-07-08 | 144.90 | 152.00 | 140.72 | 145.45 | 145.45 | 12,622,665 |
| 2026-07-07 | 140.51 | 148.40 | 138.11 | 146.00 | 146.00 | 12,193,324 |
| 2026-07-06 | 148.88 | 149.65 | 137.39 | 141.41 | 141.41 | 12,607,755 |
| 2026-07-03 | 152.00 | 154.60 | 145.00 | 145.60 | 145.60 | 15,089,651 |
| 2026-07-02 | 152.00 | 162.53 | 149.03 | 152.88 | 152.88 | 15,178,788 |
| 2026-07-01 | 176.00 | 179.91 | 161.15 | 162.20 | 162.20 | 19,778,557 |
| 2026-06-30 | 171.78 | 175.99 | 163.00 | 173.51 | 173.51 | 21,044,252 |
| 2026-06-29 | 169.30 | 175.30 | 157.50 | 175.28 | 175.28 | 22,870,071 |
| 2026-06-26 | 171.02 | 180.50 | 164.57 | 168.63 | 168.63 | 22,627,728 |
| 2026-06-25 | 176.00 | 188.88 | 167.69 | 172.28 | 172.28 | 28,425,868 |
| 2026-06-24 | 157.66 | 178.16 | 157.01 | 175.69 | 175.69 | 26,480,730 |
| 2026-06-23 | 152.20 | 168.88 | 148.66 | 163.37 | 163.37 | 24,395,258 |
| 2026-06-22 | 159.00 | 163.99 | 152.00 | 158.00 | 158.00 | 25,496,449 |
| 2026-06-18 | 150.98 | 157.50 | 147.03 | 149.20 | 149.20 | 22,995,938 |
| 2026-06-17 | 137.00 | 150.87 | 136.61 | 149.66 | 149.66 | 23,717,024 |
| 2026-06-16 | 135.90 | 145.00 | 133.80 | 140.70 | 140.70 | 23,778,453 |
| 2026-06-15 | 125.47 | 134.97 | 121.99 | 134.97 | 134.97 | 18,587,392 |
| 2026-06-12 | 131.00 | 132.00 | 122.86 | 123.70 | 123.70 | 20,403,708 |
| 2026-06-11 | 124.91 | 128.00 | 122.60 | 125.93 | 125.93 | 13,107,744 |
| 2026-06-10 | 131.20 | 133.00 | 122.45 | 125.10 | 125.10 | 17,659,069 |
| 2026-06-09 | 124.00 | 137.28 | 122.01 | 137.06 | 137.06 | 17,134,946 |
| 2026-06-08 | 120.00 | 127.95 | 119.89 | 121.70 | 121.70 | 15,032,104 |
| 2026-06-05 | 137.62 | 138.97 | 129.94 | 130.93 | 130.93 | 16,464,618 |
| 2026-06-04 | 134.19 | 142.88 | 132.40 | 139.10 | 139.10 | 15,723,179 |
| 2026-06-03 | 143.50 | 145.78 | 133.50 | 136.42 | 136.42 | 18,620,071 |
| 2026-06-02 | 137.89 | 139.00 | 129.32 | 135.00 | 135.00 | 15,587,343 |
| 2026-06-01 | 146.78 | 148.16 | 135.69 | 135.98 | 135.98 | 20,365,183 |
| 2026-05-29 | 165.00 | 169.58 | 143.00 | 147.10 | 147.10 | 23,922,392 |
| 2026-05-28 | 159.19 | 165.41 | 152.60 | 163.55 | 163.55 | 23,652,534 |
| 2026-05-27 | 159.00 | 180.75 | 158.67 | 166.99 | 166.99 | 29,993,488 |
| 2026-05-26 | 156.70 | 162.00 | 150.44 | 154.00 | 154.00 | 17,463,558 |
| 2026-05-25 | 154.00 | 163.56 | 150.00 | 160.31 | 160.31 | 23,186,654 |
| 2026-05-22 | 147.06 | 154.66 | 143.99 | 153.74 | 153.74 | 26,017,928 |
| 2026-05-21 | 153.55 | 153.55 | 138.99 | 139.61 | 139.61 | 23,926,432 |
| 2026-05-20 | 146.72 | 156.00 | 144.00 | 155.10 | 155.10 | 27,105,610 |
| 2026-05-19 | 147.90 | 148.92 | 137.62 | 148.76 | 148.76 | 24,866,074 |
| 2026-05-18 | 150.00 | 152.00 | 141.00 | 149.84 | 149.84 | 25,912,134 |
| 2026-05-15 | 170.00 | 170.13 | 153.18 | 158.80 | 158.80 | 36,698,857 |
| 2026-05-14 | 156.00 | 175.96 | 156.00 | 169.00 | 169.00 | 32,001,473 |
| 2026-05-13 | 129.53 | 149.35 | 129.36 | 146.63 | 146.63 | 22,296,585 |
| 2026-05-12 | 127.39 | 132.30 | 121.63 | 130.01 | 130.01 | 20,580,743 |
| 2026-05-11 | 110.83 | 128.00 | 110.83 | 125.25 | 125.25 | 21,809,373 |
| 2026-05-08 | 111.00 | 113.88 | 107.61 | 108.66 | 108.66 | 12,883,681 |
| 2026-05-07 | 115.00 | 116.16 | 108.00 | 111.12 | 111.12 | 13,771,917 |
| 2026-05-06 | 104.51 | 112.46 | 104.51 | 109.66 | 109.66 | 17,274,389 |
| 2026-04-30 | 103.98 | 104.88 | 100.16 | 101.00 | 101.00 | 12,591,179 |
| 2026-04-29 | 102.00 | 108.15 | 101.48 | 105.22 | 105.22 | 12,290,415 |
| 2026-04-28 | 106.00 | 108.08 | 103.67 | 104.62 | 104.62 | 9,272,776 |
| 2026-04-27 | 106.80 | 110.09 | 104.68 | 107.70 | 107.70 | 14,371,188 |
| 2026-04-24 | 106.02 | 108.03 | 102.95 | 105.55 | 105.55 | 12,247,264 |
| 2026-04-23 | 104.46 | 110.56 | 103.19 | 107.41 | 107.41 | 19,546,833 |
| 2026-04-22 | 97.120 | 108.99 | 96.030 | 103.36 | 103.36 | 19,133,903 |
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.