Bank of Suzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.290	6.320	6.220	6.290	5.436	29,207,119
2023-10-25	6.350	6.370	6.280	6.310	5.454	32,642,835
2023-10-24	6.550	6.550	6.260	6.330	5.471	53,863,405
2023-10-23	6.630	6.640	6.480	6.510	5.627	15,343,440
2023-10-20	6.660	6.700	6.530	6.650	5.748	19,767,841
2023-10-19	6.800	6.800	6.670	6.680	5.773	22,844,504
2023-10-18	6.850	6.900	6.790	6.820	5.894	15,782,720
2023-10-17	6.850	6.890	6.800	6.860	5.929	16,173,049
2023-10-16	6.820	6.870	6.760	6.850	5.920	18,529,162
2023-10-13	6.760	6.870	6.750	6.820	5.894	20,452,190
2023-10-12	6.790	6.860	6.790	6.800	5.877	17,764,585
2023-10-11	6.830	6.840	6.720	6.730	5.817	19,590,946
2023-10-10	6.830	6.900	6.800	6.820	5.894	17,590,020
2023-10-09	6.870	6.890	6.780	6.830	5.903	21,346,547
2023-09-28	6.910	6.970	6.880	6.890	5.955	20,738,530
2023-09-27	7.030	7.030	6.910	6.930	5.990	17,328,760
2023-09-26	7.070	7.090	6.990	7.010	6.059	13,907,046
2023-09-25	7.060	7.110	7.020	7.070	6.111	16,680,908
2023-09-22	7.080	7.150	7.020	7.080	6.119	17,663,604
2023-09-21	7.120	7.140	7.030	7.070	6.111	15,470,415
2023-09-20	7.110	7.130	7.070	7.100	6.136	12,484,448
2023-09-19	7.070	7.110	7.040	7.100	6.136	18,385,281
2023-09-18	7.050	7.090	6.960	7.090	6.128	16,477,032
2023-09-15	7.050	7.110	7.010	7.050	6.093	20,632,423
2023-09-14	6.970	7.010	6.940	7.010	6.059	12,221,862
2023-09-13	6.960	6.990	6.930	6.950	6.007	8,252,458
2023-09-12	6.980	7.020	6.940	6.960	6.015	8,056,110
2023-09-11	6.930	7.030	6.930	6.990	6.041	12,842,421
2023-09-08	6.930	6.980	6.900	6.940	5.998	9,709,865
2023-09-07	6.960	7.060	6.920	6.940	5.998	15,499,905
2023-09-06	6.910	7.000	6.880	6.960	6.015	12,634,064
2023-09-05	6.990	7.030	6.870	6.910	5.972	24,128,893
2023-09-04	6.810	7.080	6.800	7.010	6.059	39,974,845
2023-09-01	6.760	6.840	6.760	6.800	5.877	13,695,471
2023-08-31	6.780	6.840	6.730	6.740	5.825	18,361,233
2023-08-30	6.940	6.950	6.770	6.780	5.860	27,891,977
2023-08-29	7.020	7.080	6.860	6.930	5.990	40,650,927
2023-08-28	7.290	7.350	7.020	7.050	6.093	33,476,601
2023-08-25	6.950	7.060	6.920	7.000	6.050	13,452,878
2023-08-24	7.010	7.070	6.920	6.950	6.007	19,456,260
2023-08-23	6.980	7.120	6.960	7.000	6.050	26,990,644
2023-08-22	6.930	7.050	6.920	6.970	6.024	18,668,960
2023-08-21	6.930	7.030	6.880	6.900	5.964	17,533,474
2023-08-18	6.950	7.050	6.940	6.940	5.998	11,033,990
2023-08-17	6.980	7.100	6.920	6.970	6.024	14,287,936
2023-08-16	6.960	7.070	6.940	6.990	6.041	15,194,811
2023-08-15	6.980	7.020	6.860	6.980	6.033	14,919,886
2023-08-14	7.030	7.100	6.920	6.930	5.990	13,713,782
2023-08-11	7.200	7.240	7.050	7.060	6.102	28,668,566
2023-08-10	7.210	7.250	7.170	7.200	6.223	13,546,623
2023-08-09	7.170	7.270	7.140	7.230	6.249	19,832,034
2023-08-08	7.170	7.220	7.110	7.210	6.232	17,913,116
2023-08-07	7.160	7.220	7.120	7.150	6.180	22,283,362
2023-08-04	7.200	7.280	7.180	7.210	6.232	39,933,762
2023-08-03	7.120	7.180	7.040	7.160	6.188	15,846,941
2023-08-02	7.140	7.160	7.030	7.070	6.111	20,825,184
2023-08-01	7.100	7.200	7.060	7.150	6.180	22,152,997
2023-07-31	7.140	7.230	7.080	7.140	6.171	35,728,671
2023-07-28	6.840	7.100	6.830	7.070	6.111	30,923,012
2023-07-27	6.780	6.910	6.770	6.840	5.912	15,317,293

← NewerPage 13 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.