SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	71.960	73.560	70.560	72.540	72.540	6,606,923
2025-10-21	71.930	73.180	71.900	72.530	72.530	7,406,493
2025-10-20	72.830	73.660	71.400	71.940	71.940	5,036,799
2025-10-17	75.200	75.360	71.500	71.650	71.650	8,223,015
2025-10-16	76.880	77.880	74.800	75.310	75.310	7,258,023
2025-10-15	76.600	77.830	74.950	76.930	76.930	7,103,833
2025-10-14	80.000	82.200	76.370	76.820	76.820	10,120,791
2025-10-13	74.700	79.750	74.500	79.150	79.150	9,024,366
2025-10-10	84.010	84.210	77.820	78.700	78.700	15,249,048
2025-10-09	82.030	86.270	81.850	84.900	84.900	14,343,949
2025-09-30	82.560	84.050	81.200	82.160	82.160	11,194,496
2025-09-29	82.610	83.890	80.620	81.320	81.320	17,875,134
2025-09-26	84.420	88.860	84.100	86.330	86.330	16,265,014
2025-09-25	85.180	87.500	84.640	84.820	84.820	12,510,389
2025-09-24	82.380	87.930	82.090	85.120	85.120	17,426,777
2025-09-23	86.820	87.500	81.270	83.370	83.370	17,308,656
2025-09-22	85.000	88.950	82.950	87.580	87.580	16,969,933
2025-09-19	87.690	90.590	85.610	85.900	85.900	18,756,441
2025-09-18	85.900	88.470	82.750	84.900	84.900	20,113,634
2025-09-17	86.600	87.800	83.900	85.050	85.050	17,431,212
2025-09-16	87.680	91.200	86.980	87.900	87.900	17,141,844
2025-09-15	92.660	94.970	86.780	88.950	88.950	21,038,860
2025-09-12	87.000	99.880	86.900	90.710	90.710	28,426,970
2025-09-11	80.990	95.000	77.360	89.990	89.990	28,839,662
2025-09-10	80.000	82.820	78.490	81.800	81.800	21,731,296
2025-09-09	78.010	81.000	76.830	79.580	79.580	19,569,181
2025-09-08	81.000	86.000	77.310	80.680	80.680	41,913,806
2025-09-05	65.020	77.280	65.020	77.280	77.280	30,029,409
2025-09-04	68.500	69.300	62.320	64.400	64.400	18,418,576
2025-09-03	68.710	72.600	67.380	67.500	67.500	27,987,262
2025-09-02	64.140	68.980	63.680	67.350	67.350	25,859,716
2025-09-01	63.020	65.300	61.790	63.410	63.410	13,796,762
2025-08-29	66.900	66.900	63.860	64.500	64.500	10,696,037
2025-08-28	64.330	66.400	63.020	66.310	66.310	12,681,205
2025-08-27	64.670	67.500	63.900	63.910	63.910	12,829,939
2025-08-26	64.000	65.470	63.440	64.610	64.610	9,448,283
2025-08-25	66.390	67.780	64.610	65.340	65.340	13,355,645
2025-08-22	63.580	67.600	63.530	65.940	65.940	14,370,813
2025-08-21	66.500	66.970	63.360	63.530	63.530	11,309,284
2025-08-20	66.880	66.880	63.550	66.260	66.260	12,275,633
2025-08-19	68.850	68.850	66.630	66.870	66.870	8,578,316
2025-08-18	65.900	70.800	64.130	69.030	69.030	15,664,974
2025-08-15	62.070	65.140	61.870	64.540	64.540	8,228,630
2025-08-14	63.010	64.110	61.920	62.070	62.070	6,966,860
2025-08-13	61.350	64.250	61.160	63.450	63.450	8,472,448
2025-08-12	61.020	62.120	59.850	61.550	61.550	7,830,429
2025-08-11	61.690	62.080	60.800	61.020	61.020	6,092,086
2025-08-08	62.230	63.310	61.230	61.780	61.780	5,958,966
2025-08-07	61.500	63.150	61.280	62.500	62.500	7,674,664
2025-08-06	60.490	61.800	60.000	61.390	61.390	5,814,392
2025-08-05	59.950	60.520	59.280	60.500	60.500	4,864,403
2025-08-04	59.600	60.000	58.870	59.800	59.800	4,357,585
2025-08-01	58.800	62.380	58.130	59.980	59.980	8,769,431
2025-07-31	59.740	60.580	58.770	59.100	59.100	5,532,464
2025-07-30	60.600	61.290	59.100	59.690	59.690	5,553,968
2025-07-29	59.490	61.080	59.200	60.760	60.760	5,593,129
2025-07-28	60.980	61.200	59.660	59.860	59.860	5,249,911
2025-07-25	60.490	61.220	59.970	60.710	60.710	4,275,010
2025-07-24	59.650	61.950	59.280	60.710	60.710	5,843,053
2025-07-23	59.490	60.660	59.020	59.770	59.770	5,331,082

← NewerPage 5 of 20 · 1,153 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.