SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	57.100	60.050	56.950	59.330	59.330	9,007,668
2025-07-21	57.720	57.790	56.660	57.150	57.150	3,835,242
2025-07-18	57.230	58.140	56.910	57.720	57.720	2,588,679
2025-07-17	56.300	57.280	56.010	57.250	57.250	3,004,394
2025-07-16	56.270	57.170	56.140	56.320	56.320	2,571,296
2025-07-15	57.330	57.650	55.910	56.210	56.210	3,421,166
2025-07-14	57.650	57.920	57.010	57.290	57.290	3,019,499
2025-07-11	56.700	58.000	56.490	57.900	57.900	3,377,919
2025-07-10	56.190	57.200	55.680	56.760	56.760	2,715,904
2025-07-09	56.860	56.860	56.010	56.300	56.300	2,734,272
2025-07-08	56.160	57.290	56.000	56.900	56.900	3,332,158
2025-07-07	55.330	56.660	54.510	56.190	56.190	3,332,370
2025-07-04	57.200	57.500	54.880	55.140	55.140	6,451,824
2025-07-03	57.990	58.400	57.290	57.310	57.310	3,162,258
2025-07-02	58.790	58.790	57.710	58.150	58.150	2,953,695
2025-07-01	59.010	59.050	57.900	58.410	58.410	3,707,019
2025-06-30	58.100	58.790	57.810	58.550	58.550	3,355,901
2025-06-27	58.500	58.670	57.740	57.800	57.800	2,998,139
2025-06-26	59.320	59.480	58.160	58.200	58.200	3,021,674
2025-06-25	58.730	59.620	58.110	59.510	59.510	3,861,037
2025-06-24	58.310	58.580	57.900	58.450	58.450	3,170,477
2025-06-23	57.050	58.780	57.050	57.950	57.950	3,095,565
2025-06-20	57.750	58.850	57.080	57.380	57.380	2,491,882
2025-06-19	56.970	58.380	56.970	57.890	57.890	4,103,519
2025-06-18	56.780	57.480	56.000	56.980	56.980	2,347,904
2025-06-17	56.300	57.400	56.300	56.850	56.850	2,938,307
2025-06-16	56.010	57.110	55.880	56.310	56.310	2,882,111
2025-06-13	55.880	57.220	55.510	56.510	56.510	4,037,118
2025-06-12	57.650	57.880	55.920	56.120	56.120	4,984,281
2025-06-11	57.670	58.500	57.600	57.770	57.770	2,224,333
2025-06-10	58.960	59.370	57.470	57.570	57.570	3,204,971
2025-06-09	58.150	59.000	58.150	58.900	58.900	3,118,805
2025-06-06	59.560	59.560	57.700	58.090	58.090	4,006,326
2025-06-05	59.180	59.780	58.180	59.560	59.560	3,046,414
2025-06-04	58.490	59.130	58.230	58.730	58.730	2,664,305
2025-06-03	59.800	59.800	58.510	58.530	58.530	3,927,676
2025-05-30	61.850	61.850	59.770	60.000	60.000	3,310,621
2025-05-29	61.090	62.350	60.810	61.900	61.900	3,253,136
2025-05-28	61.450	63.500	61.110	61.110	61.110	3,958,302
2025-05-27	61.150	62.500	60.700	61.450	61.450	4,756,244
2025-05-26	60.300	61.350	59.580	61.250	61.250	5,262,700
2025-05-23	60.860	61.980	60.510	60.550	60.550	7,533,541
2025-05-22	64.800	65.990	62.680	62.900	62.900	11,154,096
2025-05-21	64.770	67.500	61.170	63.810	63.810	14,893,051
2025-05-20	59.930	60.140	59.100	59.870	59.870	2,553,277
2025-05-19	60.300	60.960	59.120	59.930	59.930	3,863,633
2025-05-16	59.800	62.180	59.000	60.740	60.740	6,045,738
2025-05-15	58.400	60.400	57.940	60.150	60.150	5,897,648
2025-05-14	58.230	59.370	58.200	58.510	58.510	2,960,631
2025-05-13	60.250	60.660	58.060	58.140	58.140	4,714,674
2025-05-12	58.800	59.200	57.800	58.920	58.920	3,585,043
2025-05-09	60.760	60.770	57.680	58.030	58.030	5,021,362
2025-05-08	60.770	60.860	59.820	60.440	60.440	3,554,940
2025-05-07	60.880	61.800	59.800	60.960	60.960	6,358,152
2025-05-06	57.830	60.740	57.800	59.980	59.980	5,946,427
2025-04-30	55.000	58.290	53.180	58.080	58.080	8,354,437
2025-04-29	57.710	58.370	57.200	57.850	57.850	3,060,692
2025-04-28	58.100	58.650	57.270	57.750	57.750	2,203,874
2025-04-25	58.400	58.650	56.680	58.250	58.250	3,497,555
2025-04-24	59.730	59.900	58.100	58.230	58.230	3,555,199

← NewerPage 6 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.