Bank of Suzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.370	7.460	7.140	7.340	6.047	47,190,694
2023-04-25	7.220	7.390	7.210	7.370	6.072	49,488,253
2023-04-24	7.250	7.320	7.160	7.220	5.948	27,619,630
2023-04-21	7.350	7.420	7.250	7.250	5.973	21,656,074
2023-04-20	7.400	7.430	7.250	7.360	6.063	35,500,169
2023-04-19	7.290	7.440	7.230	7.370	6.072	34,331,298
2023-04-18	7.120	7.330	7.080	7.290	6.006	45,247,856
2023-04-17	6.950	7.100	6.930	7.090	5.841	27,422,980
2023-04-14	6.890	6.970	6.870	6.950	5.726	19,442,304
2023-04-13	6.880	6.930	6.830	6.900	5.684	21,063,750
2023-04-12	6.890	6.970	6.860	6.880	5.668	23,487,327
2023-04-11	7.070	7.070	6.860	6.900	5.684	29,503,409
2023-04-10	6.910	7.070	6.860	7.030	5.792	34,836,419
2023-04-07	6.890	6.930	6.870	6.910	5.693	12,726,849
2023-04-06	6.930	6.930	6.820	6.890	5.676	21,226,655
2023-04-04	6.930	6.950	6.880	6.930	5.709	21,269,988
2023-04-03	6.980	6.980	6.900	6.940	5.717	26,434,982
2023-03-31	6.990	7.070	6.910	6.960	5.734	17,567,660
2023-03-30	7.000	7.020	6.940	7.010	5.775	15,098,837
2023-03-29	7.010	7.040	6.940	6.970	5.742	12,254,081
2023-03-28	7.010	7.070	7.000	7.010	5.775	13,017,384
2023-03-27	7.080	7.090	6.980	6.990	5.759	17,019,388
2023-03-24	7.100	7.140	7.060	7.080	5.833	15,450,912
2023-03-23	7.110	7.150	7.050	7.090	5.841	16,079,280
2023-03-22	6.960	7.140	6.940	7.120	5.866	30,356,835
2023-03-21	6.870	6.970	6.840	6.920	5.701	22,359,689
2023-03-20	6.920	6.950	6.830	6.850	5.643	22,850,339
2023-03-17	7.060	7.100	6.890	6.890	5.676	31,955,434
2023-03-16	6.990	7.130	6.950	7.050	5.808	23,764,804
2023-03-15	6.950	7.060	6.890	7.000	5.767	26,011,018
2023-03-14	6.960	7.010	6.840	6.870	5.660	33,586,824
2023-03-13	7.010	7.050	6.950	7.020	5.783	22,969,998
2023-03-10	7.200	7.230	7.020	7.050	5.808	32,871,228
2023-03-09	7.290	7.310	7.210	7.230	5.956	14,267,652
2023-03-08	7.310	7.320	7.230	7.270	5.989	18,838,694
2023-03-07	7.330	7.480	7.320	7.350	6.055	25,466,878
2023-03-06	7.500	7.550	7.330	7.350	6.055	29,643,546
2023-03-03	7.500	7.540	7.480	7.530	6.204	21,282,343
2023-03-02	7.500	7.550	7.470	7.510	6.187	23,163,387
2023-03-01	7.490	7.520	7.460	7.490	6.171	18,844,521
2023-02-28	7.470	7.510	7.450	7.500	6.179	12,946,305
2023-02-27	7.460	7.520	7.420	7.470	6.154	18,661,184
2023-02-24	7.480	7.510	7.420	7.500	6.179	19,968,349
2023-02-23	7.440	7.490	7.410	7.480	6.162	16,465,851
2023-02-22	7.450	7.480	7.410	7.430	6.121	17,265,190
2023-02-21	7.560	7.560	7.440	7.470	6.154	26,934,823
2023-02-20	7.360	7.570	7.360	7.560	6.228	40,305,401
2023-02-17	7.380	7.450	7.360	7.370	6.072	17,755,461
2023-02-16	7.420	7.470	7.340	7.390	6.088	28,886,331
2023-02-15	7.530	7.550	7.420	7.430	6.121	29,237,227
2023-02-14	7.700	7.710	7.490	7.530	6.204	38,447,230
2023-02-13	7.630	7.780	7.620	7.660	6.311	35,954,072
2023-02-10	7.750	7.770	7.600	7.630	6.286	30,593,045
2023-02-09	7.700	7.900	7.680	7.750	6.385	29,256,649
2023-02-08	7.680	7.810	7.660	7.690	6.335	22,935,889
2023-02-07	7.720	7.730	7.620	7.670	6.319	18,564,709
2023-02-06	7.670	7.730	7.570	7.720	6.360	26,045,377
2023-02-03	7.730	7.730	7.630	7.670	6.319	14,174,560
2023-02-02	7.710	7.780	7.670	7.740	6.377	19,614,349
2023-02-01	7.850	7.870	7.650	7.700	6.344	38,652,164

← NewerPage 15 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.