SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	60.200	60.600	59.310	59.650	59.650	4,063,882
2025-04-22	60.920	61.000	59.100	59.940	59.940	5,469,659
2025-04-21	60.600	62.600	60.200	61.500	61.500	6,784,747
2025-04-18	59.100	60.960	58.210	59.880	59.880	3,903,687
2025-04-17	57.960	60.620	57.510	59.160	59.160	4,527,874
2025-04-16	58.580	59.260	57.330	58.000	58.000	4,033,566
2025-04-15	59.200	59.770	58.060	58.520	58.520	3,665,806
2025-04-14	59.800	60.490	59.080	59.180	59.180	7,565,412
2025-04-11	56.010	61.390	56.010	59.900	59.900	10,025,004
2025-04-10	56.450	58.450	55.370	56.280	56.280	7,362,316
2025-04-09	51.440	55.490	49.710	54.380	54.380	8,621,549
2025-04-08	51.550	54.100	51.230	52.570	52.570	7,634,588
2025-04-07	57.000	57.400	49.090	51.560	51.560	11,979,162
2025-04-03	61.960	63.880	61.040	61.360	61.360	5,333,338
2025-04-02	63.310	64.200	63.000	63.290	63.290	2,931,747
2025-04-01	62.260	65.090	61.880	63.830	63.830	6,309,583
2025-03-31	65.300	65.870	61.800	62.000	62.000	7,675,065
2025-03-28	66.790	66.990	63.660	64.010	64.010	6,014,043
2025-03-27	64.870	67.860	64.600	65.830	65.830	5,927,330
2025-03-26	64.640	65.730	64.270	64.990	64.990	3,460,287
2025-03-25	66.550	66.600	64.410	64.740	64.740	4,389,421
2025-03-24	64.670	67.500	64.390	66.310	66.310	6,911,311
2025-03-21	66.500	67.100	64.460	64.810	64.810	5,986,844
2025-03-20	66.880	68.250	66.330	66.690	66.690	4,983,825
2025-03-19	70.700	71.280	66.470	66.960	66.960	11,716,083
2025-03-18	73.600	76.160	70.340	70.690	70.690	11,941,356
2025-03-17	72.650	72.820	70.070	71.850	71.850	7,013,068
2025-03-14	72.640	73.190	70.080	72.070	72.070	8,759,945
2025-03-13	76.800	78.560	71.480	72.000	72.000	13,649,063
2025-03-12	69.980	79.770	69.880	76.800	76.800	16,809,513
2025-03-11	69.680	71.440	68.300	68.930	68.930	7,595,312
2025-03-10	69.000	72.000	69.000	70.400	70.400	7,429,732
2025-03-07	69.960	71.270	68.310	69.720	69.720	7,579,490
2025-03-06	69.970	72.300	69.450	69.850	69.850	9,987,504
2025-03-05	68.790	71.260	67.250	70.080	70.080	8,669,377
2025-03-04	69.800	71.670	67.530	69.250	69.250	10,297,459
2025-03-03	67.370	71.700	65.020	69.550	69.550	15,699,270
2025-02-28	71.810	73.230	66.000	66.350	66.350	17,748,358
2025-02-27	73.390	74.990	67.970	70.790	70.790	21,554,342
2025-02-26	63.960	71.080	63.900	70.060	70.060	23,997,900
2025-02-25	59.990	65.550	59.610	63.700	63.700	18,374,363
2025-02-24	59.760	61.300	58.820	60.750	60.750	10,812,433
2025-02-21	59.200	60.260	57.830	59.700	59.700	8,849,956
2025-02-20	58.550	59.680	58.010	59.060	59.060	7,185,217
2025-02-19	56.000	58.390	55.850	58.350	58.350	6,932,903
2025-02-18	57.350	58.150	56.000	56.180	56.180	5,270,270
2025-02-17	57.170	57.910	56.830	57.370	57.370	4,789,470
2025-02-14	57.580	58.560	57.180	57.560	57.560	4,807,702
2025-02-13	59.420	59.500	57.550	57.610	57.610	5,183,334
2025-02-12	56.530	59.600	56.500	59.410	59.410	7,389,170
2025-02-11	58.000	58.070	56.580	56.890	56.890	5,078,705
2025-02-10	58.020	59.110	57.260	58.140	58.140	6,332,676
2025-02-07	59.000	59.990	57.700	58.400	58.400	9,060,390
2025-02-06	56.890	59.010	56.190	58.920	58.920	7,785,928
2025-02-05	58.580	58.750	55.600	56.610	56.610	7,055,377
2025-01-27	56.080	59.150	55.690	57.410	57.410	8,950,937
2025-01-24	54.500	56.280	54.150	56.000	56.000	6,948,054
2025-01-23	53.680	55.350	53.660	53.660	53.660	4,651,440
2025-01-22	53.900	54.380	52.900	53.350	53.350	3,421,150
2025-01-21	54.400	54.660	53.200	54.060	54.060	3,260,351

← NewerPage 7 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.