SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 55.030 | 55.500 | 53.880 | 54.210 | 54.210 | 4,011,482 |
| 2025-01-17 | 54.970 | 56.200 | 53.610 | 55.000 | 55.000 | 5,580,196 |
| 2025-01-16 | 54.730 | 55.800 | 54.240 | 54.990 | 54.990 | 4,568,225 |
| 2025-01-15 | 55.340 | 55.800 | 54.270 | 54.780 | 54.780 | 6,361,650 |
| 2025-01-14 | 50.970 | 55.810 | 50.970 | 55.750 | 55.750 | 13,496,108 |
| 2025-01-13 | 46.320 | 51.000 | 46.320 | 50.460 | 50.460 | 7,375,027 |
| 2025-01-10 | 48.520 | 49.480 | 47.520 | 47.550 | 47.550 | 4,318,293 |
| 2025-01-09 | 48.540 | 49.400 | 48.290 | 48.520 | 48.520 | 2,703,610 |
| 2025-01-08 | 49.080 | 49.500 | 47.000 | 48.940 | 48.940 | 4,324,558 |
| 2025-01-07 | 49.350 | 49.960 | 48.740 | 49.590 | 49.590 | 3,621,771 |
| 2025-01-06 | 49.860 | 50.300 | 49.190 | 49.310 | 49.310 | 2,740,894 |
| 2025-01-03 | 50.000 | 50.880 | 49.200 | 49.840 | 49.840 | 3,879,404 |
| 2025-01-02 | 51.500 | 51.550 | 49.310 | 49.790 | 49.790 | 5,224,887 |
| 2024-12-31 | 53.680 | 53.870 | 51.200 | 51.200 | 51.200 | 5,712,810 |
| 2024-12-30 | 54.900 | 55.110 | 53.500 | 53.600 | 53.600 | 5,492,008 |
| 2024-12-27 | 56.390 | 56.850 | 54.900 | 54.900 | 54.900 | 6,987,066 |
| 2024-12-26 | 55.500 | 56.590 | 55.210 | 56.360 | 56.360 | 4,262,153 |
| 2024-12-25 | 56.700 | 56.980 | 55.250 | 55.550 | 55.550 | 3,580,413 |
| 2024-12-24 | 56.110 | 56.840 | 54.820 | 56.760 | 56.760 | 5,528,645 |
| 2024-12-23 | 57.830 | 57.980 | 55.900 | 55.990 | 55.990 | 5,417,758 |
| 2024-12-20 | 56.570 | 58.550 | 56.220 | 58.000 | 58.000 | 6,572,244 |
| 2024-12-19 | 56.230 | 57.070 | 55.880 | 56.700 | 56.700 | 4,226,804 |
| 2024-12-18 | 56.280 | 57.400 | 55.930 | 56.780 | 56.780 | 4,149,696 |
| 2024-12-17 | 57.280 | 57.550 | 56.000 | 56.210 | 56.210 | 4,207,431 |
| 2024-12-16 | 57.540 | 58.170 | 56.780 | 57.180 | 57.180 | 4,555,511 |
| 2024-12-13 | 59.160 | 59.370 | 57.600 | 57.750 | 57.750 | 6,695,954 |
| 2024-12-12 | 59.840 | 59.960 | 58.550 | 59.660 | 59.660 | 4,297,229 |
| 2024-12-11 | 59.300 | 60.100 | 58.830 | 59.830 | 59.830 | 4,452,070 |
| 2024-12-10 | 60.420 | 61.000 | 58.900 | 59.280 | 59.280 | 7,459,807 |
| 2024-12-09 | 59.090 | 59.860 | 57.900 | 58.120 | 58.120 | 4,239,161 |
| 2024-12-06 | 58.500 | 59.720 | 57.510 | 59.540 | 59.540 | 5,952,513 |
| 2024-12-05 | 57.810 | 58.670 | 57.450 | 58.510 | 58.510 | 4,719,873 |
| 2024-12-04 | 60.010 | 60.480 | 57.570 | 57.700 | 57.700 | 7,275,776 |
| 2024-12-03 | 60.590 | 60.930 | 58.150 | 58.990 | 58.990 | 6,632,120 |
| 2024-12-02 | 59.450 | 60.430 | 59.300 | 60.400 | 60.400 | 6,776,853 |
| 2024-11-29 | 58.750 | 60.930 | 57.580 | 60.050 | 60.050 | 8,420,768 |
| 2024-11-28 | 58.700 | 60.350 | 58.130 | 58.700 | 58.700 | 7,023,832 |
| 2024-11-27 | 58.000 | 59.600 | 57.370 | 58.660 | 58.660 | 9,564,980 |
| 2024-11-26 | 59.030 | 59.580 | 58.180 | 58.460 | 58.460 | 3,195,878 |
| 2024-11-25 | 58.900 | 59.590 | 57.630 | 59.050 | 59.050 | 4,730,737 |
| 2024-11-22 | 61.570 | 62.880 | 59.000 | 59.010 | 59.010 | 6,887,378 |
| 2024-11-21 | 62.500 | 62.870 | 61.150 | 61.920 | 61.920 | 6,239,714 |
| 2024-11-20 | 63.010 | 63.830 | 62.190 | 63.050 | 63.050 | 6,126,751 |
| 2024-11-19 | 61.180 | 63.270 | 60.060 | 63.160 | 63.160 | 6,928,538 |
| 2024-11-18 | 65.260 | 65.400 | 60.270 | 60.650 | 60.650 | 9,022,689 |
| 2024-11-15 | 65.200 | 67.800 | 64.000 | 64.020 | 64.020 | 8,744,580 |
| 2024-11-14 | 66.460 | 68.700 | 65.360 | 65.550 | 65.550 | 11,037,709 |
| 2024-11-13 | 65.200 | 66.690 | 64.810 | 66.220 | 66.220 | 9,129,830 |
| 2024-11-12 | 71.170 | 71.180 | 65.030 | 65.800 | 65.800 | 17,011,862 |
| 2024-11-11 | 66.770 | 70.550 | 66.010 | 69.920 | 69.920 | 16,769,572 |
| 2024-11-08 | 66.990 | 69.880 | 65.280 | 66.710 | 66.710 | 16,745,435 |
| 2024-11-07 | 65.000 | 68.400 | 64.040 | 66.000 | 66.000 | 15,663,896 |
| 2024-11-06 | 62.980 | 67.690 | 62.900 | 65.030 | 65.030 | 20,555,951 |
| 2024-11-05 | 57.500 | 60.280 | 56.830 | 60.130 | 60.130 | 12,578,218 |
| 2024-11-04 | 57.010 | 57.400 | 56.010 | 57.110 | 57.110 | 7,574,179 |
| 2024-11-01 | 58.820 | 59.740 | 56.700 | 56.750 | 56.750 | 7,812,208 |
| 2024-10-31 | 58.560 | 59.880 | 56.810 | 59.150 | 59.150 | 8,816,613 |
| 2024-10-30 | 62.500 | 62.500 | 57.850 | 58.560 | 58.560 | 11,508,262 |
| 2024-10-29 | 62.980 | 63.530 | 62.000 | 62.750 | 62.750 | 5,212,830 |
| 2024-10-28 | 64.500 | 64.500 | 62.310 | 62.620 | 62.620 | 5,279,024 |
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.