Bank of Suzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.780	6.810	6.670	6.730	5.817	30,599,127
2024-01-18	6.820	6.860	6.610	6.820	5.894	54,871,871
2024-01-17	6.910	7.030	6.860	6.880	5.946	39,460,896
2024-01-16	6.740	6.960	6.710	6.950	6.007	66,419,357
2024-01-15	6.740	6.790	6.700	6.730	5.817	23,323,348
2024-01-12	6.590	6.850	6.590	6.730	5.817	34,795,423
2024-01-11	6.610	6.690	6.570	6.620	5.722	27,678,530
2024-01-10	6.650	6.690	6.560	6.630	5.730	37,935,296
2024-01-09	6.440	6.740	6.380	6.680	5.773	55,573,154
2024-01-08	6.620	6.630	6.410	6.460	5.583	55,276,325
2024-01-05	6.290	6.680	6.270	6.670	5.765	91,419,406
2024-01-04	6.360	6.370	6.250	6.290	5.436	33,703,653
2024-01-03	6.420	6.440	6.320	6.350	5.488	29,295,062
2024-01-02	6.460	6.510	6.420	6.420	5.549	24,924,354
2023-12-29	6.460	6.510	6.400	6.460	5.583	23,114,508
2023-12-28	6.480	6.520	6.420	6.470	5.592	37,179,231
2023-12-27	6.500	6.520	6.450	6.490	5.609	26,325,938
2023-12-26	6.390	6.550	6.370	6.520	5.635	28,331,050
2023-12-25	6.360	6.430	6.330	6.400	5.531	10,484,329
2023-12-22	6.380	6.420	6.340	6.370	5.506	13,920,448
2023-12-21	6.350	6.400	6.250	6.380	5.514	19,180,900
2023-12-20	6.370	6.420	6.350	6.370	5.506	13,209,032
2023-12-19	6.350	6.410	6.330	6.360	5.497	12,885,280
2023-12-18	6.370	6.440	6.340	6.360	5.497	15,472,749
2023-12-15	6.460	6.480	6.360	6.380	5.514	14,300,506
2023-12-14	6.510	6.520	6.440	6.460	5.583	12,594,117
2023-12-13	6.490	6.550	6.490	6.500	5.618	15,820,894
2023-12-12	6.470	6.520	6.440	6.500	5.618	12,723,130
2023-12-11	6.390	6.480	6.290	6.460	5.583	22,730,634
2023-12-08	6.430	6.490	6.400	6.410	5.540	22,307,377
2023-12-07	6.390	6.460	6.350	6.420	5.549	15,092,150
2023-12-06	6.330	6.430	6.270	6.390	5.523	18,869,482
2023-12-05	6.400	6.420	6.330	6.340	5.480	10,572,460
2023-12-04	6.430	6.460	6.380	6.420	5.549	13,831,266
2023-12-01	6.480	6.520	6.400	6.430	5.557	17,208,222
2023-11-30	6.380	6.540	6.370	6.490	5.609	29,776,075
2023-11-29	6.450	6.480	6.320	6.410	5.540	29,951,985
2023-11-28	6.560	6.570	6.450	6.470	5.592	20,962,122
2023-11-27	6.500	6.570	6.420	6.540	5.652	29,416,118
2023-11-24	6.440	6.510	6.400	6.500	5.618	29,520,946
2023-11-23	6.320	6.450	6.310	6.440	5.566	29,138,731
2023-11-22	6.290	6.400	6.280	6.310	5.454	29,168,692
2023-11-21	6.270	6.350	6.260	6.300	5.445	31,820,441
2023-11-20	6.140	6.250	6.120	6.240	5.393	23,993,437
2023-11-17	6.170	6.180	6.100	6.140	5.307	14,111,930
2023-11-16	6.180	6.200	6.150	6.170	5.333	12,016,980
2023-11-15	6.170	6.220	6.160	6.190	5.350	20,729,512
2023-11-14	6.130	6.170	6.110	6.150	5.315	20,880,899
2023-11-13	6.200	6.220	6.090	6.140	5.307	33,130,770
2023-11-10	6.250	6.260	6.180	6.200	5.359	26,721,686
2023-11-09	6.220	6.270	6.220	6.230	5.385	19,871,233
2023-11-08	6.270	6.300	6.210	6.230	5.385	24,607,522
2023-11-07	6.310	6.320	6.260	6.270	5.419	17,663,831
2023-11-06	6.280	6.320	6.260	6.310	5.454	23,453,726
2023-11-03	6.260	6.290	6.230	6.260	5.410	22,430,537
2023-11-02	6.260	6.320	6.240	6.260	5.410	22,401,508
2023-11-01	6.290	6.310	6.230	6.270	5.419	21,087,646
2023-10-31	6.240	6.290	6.220	6.280	5.428	28,691,967
2023-10-30	6.280	6.280	6.200	6.240	5.393	29,081,037
2023-10-27	6.270	6.310	6.230	6.290	5.436	25,725,323

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1500 CNY
2025-11-17	0.2100 CNY
2025-06-05	0.2000 CNY
2024-11-18	0.2000 CNY
2024-06-06	0.3900 CNY
2023-05-31	0.3300 CNY
2022-05-11	0.3080 CNY
2021-05-27	0.2400 CNY
2020-06-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.