SICC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	88.080	98.150	87.250	98.120	98.120	14,949,898
2026-10-19	84.010	90.300	80.960	88.470	88.470	10,555,687
2026-10-16	88.460	89.860	85.000	86.130	86.130	5,853,418
2026-10-15	87.330	88.510	85.000	86.730	86.730	8,465,024
2026-10-14	93.310	94.740	90.960	91.090	91.090	5,364,032
2026-10-13	91.700	95.280	86.600	93.850	93.850	8,638,236
2026-10-12	96.900	96.900	91.720	93.570	93.570	7,786,989
2026-10-09	99.000	100.99	93.080	97.540	97.540	10,670,241
2026-10-08	110.00	113.29	101.88	102.50	102.50	10,133,229
2026-09-30	109.52	109.79	104.30	104.39	104.39	6,904,703
2026-09-29	104.80	111.30	103.99	109.00	109.00	9,472,450
2026-09-28	109.29	111.95	104.01	105.28	105.28	9,833,546
2026-09-24	113.56	114.14	109.26	110.35	110.35	8,828,815
2026-09-23	109.41	115.88	109.41	114.07	114.07	11,997,254
2026-09-22	109.05	112.99	108.02	109.40	109.40	9,909,215
2026-09-21	108.65	109.98	105.38	106.38	106.38	7,216,319
2026-09-18	106.39	108.61	105.20	107.30	107.30	8,363,879
2026-09-17	104.25	108.00	104.25	104.39	104.39	9,613,772
2026-09-16	94.660	106.28	94.420	105.10	105.10	11,918,716
2026-09-15	94.470	97.150	93.800	94.450	94.450	5,876,684
2026-09-14	93.180	95.930	91.960	95.000	95.000	4,895,011
2026-09-11	94.670	95.800	91.660	94.900	94.900	6,161,733
2026-09-10	97.830	97.980	95.920	96.550	96.550	4,174,075
2026-09-09	98.740	101.80	97.330	98.050	98.050	5,634,589
2026-09-08	100.01	102.43	97.360	97.800	97.800	6,541,900
2026-09-07	99.100	100.99	97.510	100.01	100.01	6,518,883
2026-09-04	101.47	104.30	96.440	97.430	97.430	7,547,494
2026-09-03	102.20	103.57	99.500	100.66	100.66	7,160,038
2026-09-02	102.78	104.14	100.11	101.20	101.20	6,919,712
2026-09-01	107.16	108.48	103.15	104.46	104.46	7,165,377
2026-08-31	102.10	107.78	102.10	107.41	107.41	7,446,831
2026-08-28	109.00	111.01	105.50	105.86	105.86	6,834,416
2026-08-27	106.00	111.00	106.00	109.56	109.56	7,905,508
2026-08-26	107.25	108.20	102.77	104.83	104.83	7,829,933
2026-08-25	102.68	108.20	101.68	106.41	106.41	10,098,165
2026-08-24	107.81	110.91	102.35	105.05	105.05	10,550,488
2026-08-21	106.00	113.53	106.00	109.95	109.95	11,688,190
2026-08-20	112.63	113.98	106.00	108.20	108.20	14,337,034
2026-08-19	115.00	118.60	111.12	112.63	112.63	15,831,635
2026-08-18	120.26	124.00	116.06	120.65	120.65	13,614,288
2026-08-17	113.00	120.86	110.70	120.24	120.24	14,971,569
2026-08-14	112.90	114.00	108.80	111.15	111.15	10,489,709
2026-08-13	111.60	118.50	109.50	112.03	112.03	18,122,448
2026-08-12	102.68	114.45	102.10	110.36	110.36	15,681,392
2026-08-11	102.00	105.20	100.59	102.08	102.08	9,799,674
2026-08-10	106.00	109.37	100.65	103.77	103.77	13,679,973
2026-08-07	96.780	102.68	96.580	102.49	102.49	14,439,855
2026-08-06	91.980	98.080	91.330	95.600	95.600	13,008,714
2026-08-05	86.200	94.490	86.200	93.520	93.520	14,210,387
2026-08-04	82.830	88.000	81.600	86.450	86.450	10,814,282
2026-08-03	85.000	87.350	81.300	81.390	81.390	12,336,757
2026-07-31	90.000	92.480	86.350	86.650	86.650	13,121,415
2026-07-30	89.600	90.380	81.210	81.350	81.350	16,352,079
2026-07-29	91.340	93.900	86.210	90.390	90.390	12,579,930
2026-07-28	98.470	99.500	90.600	91.520	91.520	10,737,294
2026-07-27	95.080	100.10	92.810	100.00	100.00	13,170,491
2026-07-24	95.180	99.400	94.120	95.810	95.810	8,506,144
2026-07-23	101.45	102.00	96.090	97.320	97.320	9,105,409
2026-07-22	99.000	104.57	98.000	99.470	99.470	13,644,932
2026-07-21	94.810	101.98	84.010	101.12	101.12	19,459,184

Page 1 of 3 · 121 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.