SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 96.300 | 111.19 | 96.300 | 111.19 | 111.19 | 21,346,892 |
| 2026-01-15 | 91.950 | 96.480 | 90.300 | 92.660 | 92.660 | 9,721,420 |
| 2026-01-14 | 90.910 | 94.760 | 90.100 | 91.490 | 91.490 | 10,833,177 |
| 2026-01-13 | 96.000 | 96.000 | 90.500 | 90.800 | 90.800 | 8,395,992 |
| 2026-01-12 | 93.250 | 97.600 | 91.850 | 96.000 | 96.000 | 11,187,889 |
| 2026-01-09 | 92.300 | 94.300 | 90.890 | 92.950 | 92.950 | 8,958,676 |
| 2026-01-08 | 94.050 | 94.930 | 91.240 | 92.340 | 92.340 | 8,356,453 |
| 2026-01-07 | 91.010 | 95.490 | 89.400 | 94.050 | 94.050 | 12,315,956 |
| 2026-01-06 | 88.990 | 92.000 | 87.500 | 89.860 | 89.860 | 9,619,634 |
| 2026-01-05 | 89.500 | 91.600 | 86.430 | 88.190 | 88.190 | 10,780,011 |
| 2025-12-31 | 92.000 | 92.830 | 88.580 | 88.880 | 88.880 | 7,293,822 |
| 2025-12-30 | 91.000 | 93.550 | 89.890 | 92.910 | 92.910 | 8,854,419 |
| 2025-12-29 | 90.000 | 95.120 | 90.000 | 91.930 | 91.930 | 10,683,651 |
| 2025-12-26 | 92.810 | 92.810 | 89.140 | 89.700 | 89.700 | 7,141,793 |
| 2025-12-25 | 91.950 | 94.480 | 90.500 | 92.560 | 92.560 | 7,570,270 |
| 2025-12-24 | 86.280 | 93.630 | 86.090 | 91.950 | 91.950 | 12,062,676 |
| 2025-12-23 | 86.280 | 88.580 | 85.320 | 86.250 | 86.250 | 6,810,208 |
| 2025-12-22 | 83.090 | 86.990 | 83.000 | 86.260 | 86.260 | 6,916,240 |
| 2025-12-19 | 84.510 | 86.440 | 82.890 | 82.970 | 82.970 | 6,062,889 |
| 2025-12-18 | 85.380 | 87.240 | 83.860 | 84.000 | 84.000 | 6,282,746 |
| 2025-12-17 | 84.850 | 86.550 | 83.840 | 86.400 | 86.400 | 6,916,061 |
| 2025-12-16 | 86.800 | 87.880 | 84.100 | 84.850 | 84.850 | 7,871,011 |
| 2025-12-15 | 88.650 | 90.410 | 86.350 | 86.790 | 86.790 | 11,359,451 |
| 2025-12-12 | 80.400 | 91.990 | 80.400 | 90.750 | 90.750 | 22,664,936 |
| 2025-12-11 | 81.000 | 83.290 | 80.500 | 81.430 | 81.430 | 7,895,682 |
| 2025-12-10 | 81.630 | 81.880 | 79.870 | 80.870 | 80.870 | 6,785,690 |
| 2025-12-09 | 80.460 | 84.200 | 79.850 | 81.900 | 81.900 | 9,961,559 |
| 2025-12-08 | 82.010 | 82.980 | 79.660 | 80.540 | 80.540 | 13,635,837 |
| 2025-12-05 | 85.500 | 85.500 | 81.120 | 81.880 | 81.880 | 11,339,620 |
| 2025-12-04 | 84.300 | 88.180 | 80.680 | 85.490 | 85.490 | 13,741,672 |
| 2025-12-03 | 83.990 | 87.410 | 83.380 | 85.460 | 85.460 | 8,959,940 |
| 2025-12-02 | 87.700 | 89.980 | 83.280 | 83.890 | 83.890 | 11,787,169 |
| 2025-12-01 | 88.650 | 89.450 | 85.800 | 88.580 | 88.580 | 12,526,499 |
| 2025-11-28 | 83.000 | 91.510 | 83.000 | 88.640 | 88.640 | 19,054,858 |
| 2025-11-27 | 86.400 | 88.150 | 83.370 | 83.590 | 83.590 | 12,956,061 |
| 2025-11-26 | 78.060 | 85.300 | 76.240 | 84.560 | 84.560 | 18,943,315 |
| 2025-11-25 | 81.600 | 82.500 | 78.310 | 78.980 | 78.980 | 11,929,574 |
| 2025-11-24 | 77.500 | 83.000 | 77.500 | 81.310 | 81.310 | 13,180,595 |
| 2025-11-21 | 78.630 | 80.630 | 76.770 | 77.000 | 77.000 | 11,827,452 |
| 2025-11-20 | 77.000 | 82.550 | 77.000 | 79.980 | 79.980 | 15,444,410 |
| 2025-11-19 | 78.440 | 79.120 | 75.010 | 75.620 | 75.620 | 10,147,031 |
| 2025-11-18 | 79.200 | 82.290 | 78.380 | 78.380 | 78.380 | 12,757,620 |
| 2025-11-17 | 76.320 | 80.480 | 74.840 | 80.450 | 80.450 | 13,771,090 |
| 2025-11-14 | 73.500 | 78.100 | 72.710 | 76.260 | 76.260 | 13,556,021 |
| 2025-11-13 | 72.940 | 76.170 | 72.030 | 73.930 | 73.930 | 10,595,432 |
| 2025-11-12 | 72.880 | 75.300 | 72.230 | 72.300 | 72.300 | 8,853,420 |
| 2025-11-11 | 70.000 | 75.350 | 70.000 | 73.850 | 73.850 | 16,951,460 |
| 2025-11-10 | 71.150 | 71.500 | 68.910 | 69.530 | 69.530 | 8,255,227 |
| 2025-11-07 | 69.840 | 70.870 | 68.880 | 70.170 | 70.170 | 5,161,526 |
| 2025-11-06 | 68.120 | 70.780 | 68.120 | 70.390 | 70.390 | 7,048,918 |
| 2025-11-05 | 67.500 | 68.620 | 66.990 | 68.100 | 68.100 | 4,172,585 |
| 2025-11-04 | 70.000 | 70.130 | 67.820 | 68.550 | 68.550 | 4,498,065 |
| 2025-11-03 | 69.400 | 70.290 | 67.560 | 70.160 | 70.160 | 6,486,524 |
| 2025-10-31 | 70.720 | 71.560 | 69.700 | 69.870 | 69.870 | 6,901,184 |
| 2025-10-30 | 73.700 | 73.700 | 70.760 | 71.000 | 71.000 | 6,574,010 |
| 2025-10-29 | 72.360 | 73.730 | 71.540 | 73.660 | 73.660 | 6,358,514 |
| 2025-10-28 | 71.640 | 74.800 | 71.100 | 73.170 | 73.170 | 8,309,248 |
| 2025-10-27 | 75.000 | 75.820 | 73.360 | 73.860 | 73.860 | 8,887,015 |
| 2025-10-24 | 71.930 | 74.400 | 71.900 | 73.760 | 73.760 | 9,113,347 |
| 2025-10-23 | 72.110 | 72.540 | 70.240 | 71.540 | 71.540 | 4,841,368 |
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.