SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	96.800	98.700	95.500	96.540	96.540	8,470,634
2026-04-20	97.000	99.730	95.030	97.820	97.820	12,977,561
2026-04-17	93.000	101.69	92.500	95.200	95.200	16,945,420
2026-04-16	88.660	91.980	88.480	91.710	91.710	11,699,063
2026-04-15	93.000	94.270	90.130	90.470	90.470	7,814,683
2026-04-14	93.900	94.480	91.070	92.440	92.440	9,497,802
2026-04-13	94.090	97.690	92.760	93.320	93.320	12,570,925
2026-04-10	91.290	102.40	88.650	96.900	96.900	19,467,754
2026-04-09	91.030	93.000	90.000	90.280	90.280	8,026,723
2026-04-08	92.800	94.600	90.300	91.620	91.620	10,923,275
2026-04-07	90.000	91.690	87.030	90.550	90.550	9,125,543
2026-04-03	89.830	96.430	89.830	90.440	90.440	13,570,161
2026-04-02	90.000	90.000	85.000	85.550	85.550	8,510,362
2026-04-01	83.980	90.580	83.980	86.800	86.800	12,908,454
2026-03-31	79.190	84.950	79.000	81.900	81.900	10,559,507
2026-03-30	77.580	79.870	76.090	79.420	79.420	4,443,528
2026-03-27	77.210	79.250	76.500	78.240	78.240	3,781,762
2026-03-26	77.590	80.100	77.200	78.020	78.020	4,361,152
2026-03-25	75.600	80.500	75.400	77.920	77.920	6,731,435
2026-03-24	74.660	74.980	71.800	74.600	74.600	4,675,542
2026-03-23	76.710	78.130	72.440	73.300	73.300	7,140,666
2026-03-20	79.360	81.870	78.130	78.130	78.130	4,816,618
2026-03-19	79.900	81.800	78.630	79.000	79.000	4,846,531
2026-03-18	81.470	82.180	80.200	81.110	81.110	3,810,599
2026-03-17	85.760	86.080	80.870	80.930	80.930	6,541,205
2026-03-16	82.700	86.150	81.100	86.000	86.000	6,646,360
2026-03-13	82.050	83.660	81.370	82.910	82.910	6,096,274
2026-03-12	80.940	84.430	80.350	83.080	83.080	6,875,455
2026-03-11	81.460	84.160	80.700	80.950	80.950	6,210,080
2026-03-10	80.310	81.780	79.880	80.880	80.880	4,878,257
2026-03-09	78.500	79.290	76.180	78.790	78.790	7,819,514
2026-03-06	82.000	82.700	80.940	81.170	81.170	4,807,276
2026-03-05	84.130	84.940	81.160	81.900	81.900	6,787,312
2026-03-04	84.600	85.780	81.880	82.370	82.370	6,848,838
2026-03-03	90.000	91.440	83.980	85.040	85.040	7,103,323
2026-03-02	91.000	94.400	89.400	89.460	89.460	7,593,271
2026-02-27	96.800	96.890	91.330	93.300	93.300	7,342,163
2026-02-26	95.280	96.450	93.510	96.450	96.450	6,170,514
2026-02-25	94.890	96.660	94.220	95.320	95.320	5,588,921
2026-02-24	92.590	96.400	91.500	94.220	94.220	6,117,047
2026-02-13	92.280	94.400	91.240	91.240	91.240	3,998,650
2026-02-12	93.000	93.880	92.010	92.600	92.600	3,891,258
2026-02-11	94.290	95.000	91.910	92.190	92.190	3,646,158
2026-02-10	96.520	97.560	94.010	94.290	94.290	5,241,090
2026-02-09	95.010	98.990	94.670	96.490	96.490	7,601,075
2026-02-06	92.100	97.270	91.000	93.180	93.180	6,769,265
2026-02-05	89.330	94.970	88.090	93.580	93.580	10,522,555
2026-02-04	89.030	91.130	87.860	91.080	91.080	6,872,644
2026-02-03	85.940	90.770	84.550	89.990	89.990	11,020,555
2026-02-02	86.710	87.570	83.910	83.940	83.940	8,192,710
2026-01-30	90.500	90.500	85.600	87.220	87.220	8,378,080
2026-01-29	95.500	96.810	89.000	89.310	89.310	13,227,219
2026-01-28	96.500	97.880	93.850	95.740	95.740	9,479,540
2026-01-27	98.100	99.330	92.320	96.870	96.870	16,353,163
2026-01-26	110.80	111.50	100.72	101.27	101.27	16,668,559
2026-01-23	111.00	113.84	108.50	111.90	111.90	10,622,127
2026-01-22	113.00	114.50	107.18	111.58	111.58	13,890,079
2026-01-21	107.30	116.36	104.00	114.64	114.64	17,824,723
2026-01-20	109.00	114.94	107.68	109.60	109.60	18,060,963
2026-01-19	111.30	112.50	103.55	109.43	109.43	24,438,409

← NewerPage 3 of 5 · 243 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.