SICC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 64.000 | 65.490 | 63.350 | 64.390 | 64.390 | 5,419,297 |
| 2024-10-24 | 64.460 | 64.860 | 63.080 | 63.920 | 63.920 | 4,498,442 |
| 2024-10-23 | 64.180 | 66.580 | 63.290 | 64.800 | 64.800 | 6,814,839 |
| 2024-10-22 | 63.240 | 65.500 | 61.960 | 64.100 | 64.100 | 8,711,261 |
| 2024-10-21 | 63.800 | 66.970 | 62.660 | 63.520 | 63.520 | 12,832,737 |
| 2024-10-18 | 57.700 | 65.800 | 57.250 | 62.600 | 62.600 | 10,621,648 |
| 2024-10-17 | 57.200 | 59.150 | 56.590 | 57.800 | 57.800 | 6,233,238 |
| 2024-10-16 | 57.000 | 58.130 | 56.000 | 56.430 | 56.430 | 4,460,150 |
| 2024-10-15 | 59.470 | 61.730 | 58.300 | 58.450 | 58.450 | 6,383,079 |
| 2024-10-14 | 59.580 | 60.510 | 55.870 | 59.730 | 59.730 | 7,460,903 |
| 2024-10-11 | 61.060 | 62.120 | 57.200 | 58.670 | 58.670 | 7,630,768 |
| 2024-10-10 | 66.500 | 67.780 | 62.280 | 62.300 | 62.300 | 9,542,753 |
| 2024-10-09 | 66.960 | 73.200 | 63.490 | 65.860 | 65.860 | 20,670,801 |
| 2024-10-08 | 75.590 | 75.590 | 72.020 | 75.590 | 75.590 | 17,858,031 |
| 2024-09-30 | 56.090 | 63.000 | 56.010 | 62.990 | 62.990 | 9,392,992 |
| 2024-09-27 | 50.500 | 53.880 | 50.380 | 53.100 | 53.100 | 3,371,618 |
| 2024-09-26 | 47.810 | 49.780 | 47.770 | 49.700 | 49.700 | 3,661,245 |
| 2024-09-25 | 48.060 | 49.210 | 47.760 | 47.770 | 47.770 | 2,866,008 |
| 2024-09-24 | 46.130 | 47.880 | 45.810 | 47.860 | 47.860 | 2,986,808 |
| 2024-09-23 | 46.100 | 46.310 | 44.770 | 45.880 | 45.880 | 2,212,134 |
| 2024-09-20 | 46.280 | 46.490 | 44.540 | 45.880 | 45.880 | 2,776,689 |
| 2024-09-19 | 47.680 | 48.060 | 46.020 | 46.260 | 46.260 | 2,952,380 |
| 2024-09-18 | 47.790 | 48.220 | 46.850 | 47.380 | 47.380 | 1,409,192 |
| 2024-09-13 | 48.400 | 48.970 | 47.520 | 47.780 | 47.780 | 1,595,133 |
| 2024-09-12 | 49.200 | 50.100 | 48.390 | 48.450 | 48.450 | 1,276,438 |
| 2024-09-11 | 48.340 | 49.430 | 48.110 | 49.200 | 49.200 | 1,835,159 |
| 2024-09-10 | 48.010 | 48.850 | 47.280 | 48.420 | 48.420 | 1,211,978 |
| 2024-09-09 | 47.960 | 48.830 | 47.580 | 47.950 | 47.950 | 1,290,041 |
| 2024-09-06 | 48.670 | 48.990 | 47.880 | 48.150 | 48.150 | 1,479,178 |
| 2024-09-05 | 49.310 | 49.770 | 48.010 | 48.430 | 48.430 | 2,179,884 |
| 2024-09-04 | 48.530 | 49.810 | 48.380 | 49.310 | 49.310 | 2,123,846 |
| 2024-09-03 | 47.050 | 49.600 | 46.820 | 49.160 | 49.160 | 3,379,579 |
| 2024-09-02 | 48.770 | 48.940 | 47.000 | 47.020 | 47.020 | 2,895,943 |
| 2024-08-30 | 47.220 | 49.440 | 47.110 | 48.790 | 48.790 | 3,025,933 |
| 2024-08-29 | 46.850 | 47.960 | 46.510 | 47.270 | 47.270 | 1,930,087 |
| 2024-08-28 | 46.300 | 47.600 | 46.050 | 46.850 | 46.850 | 1,894,925 |
| 2024-08-27 | 46.300 | 46.940 | 45.990 | 46.300 | 46.300 | 1,445,694 |
| 2024-08-26 | 47.410 | 47.830 | 46.600 | 46.770 | 46.770 | 1,529,804 |
| 2024-08-23 | 47.380 | 47.490 | 46.500 | 47.250 | 47.250 | 1,947,186 |
| 2024-08-22 | 48.100 | 48.480 | 47.270 | 47.510 | 47.510 | 1,563,282 |
| 2024-08-21 | 48.250 | 48.720 | 47.860 | 48.040 | 48.040 | 1,245,794 |
| 2024-08-20 | 49.550 | 49.760 | 47.900 | 48.260 | 48.260 | 2,004,033 |
| 2024-08-19 | 49.400 | 50.030 | 48.910 | 49.460 | 49.460 | 1,190,514 |
| 2024-08-16 | 49.630 | 50.110 | 49.100 | 49.190 | 49.190 | 1,541,560 |
| 2024-08-15 | 49.500 | 50.560 | 49.140 | 49.590 | 49.590 | 2,194,818 |
| 2024-08-14 | 51.300 | 51.670 | 49.560 | 49.600 | 49.600 | 2,016,893 |
| 2024-08-13 | 51.370 | 51.850 | 50.690 | 51.300 | 51.300 | 1,846,058 |
| 2024-08-12 | 50.980 | 51.560 | 50.560 | 51.470 | 51.470 | 1,712,996 |
| 2024-08-09 | 51.800 | 52.270 | 51.000 | 51.000 | 51.000 | 2,500,919 |
| 2024-08-08 | 50.000 | 51.680 | 49.110 | 51.130 | 51.130 | 3,324,086 |
| 2024-08-07 | 51.040 | 51.370 | 49.880 | 50.300 | 50.300 | 2,834,095 |
| 2024-08-06 | 52.180 | 52.550 | 50.200 | 51.170 | 51.170 | 3,093,338 |
| 2024-08-05 | 52.770 | 53.260 | 51.260 | 51.330 | 51.330 | 3,953,497 |
| 2024-08-02 | 54.010 | 54.900 | 52.800 | 52.990 | 52.990 | 3,755,808 |
| 2024-08-01 | 54.000 | 55.480 | 53.180 | 54.600 | 54.600 | 5,740,967 |
| 2024-07-31 | 51.000 | 54.190 | 50.220 | 54.100 | 54.100 | 5,299,040 |
| 2024-07-30 | 50.700 | 51.490 | 49.800 | 51.090 | 51.090 | 3,164,864 |
| 2024-07-29 | 52.140 | 53.080 | 50.960 | 51.140 | 51.140 | 3,525,499 |
| 2024-07-26 | 50.960 | 53.390 | 50.960 | 52.260 | 52.260 | 4,429,903 |
| 2024-07-25 | 51.000 | 52.980 | 50.640 | 51.180 | 51.180 | 3,618,403 |
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.