Bank of Suzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.770	7.950	7.710	7.810	6.434	31,844,488
2023-01-30	7.920	7.960	7.720	7.760	6.393	27,345,096
2023-01-20	7.970	8.010	7.840	7.870	6.484	18,839,052
2023-01-19	8.030	8.100	7.940	8.000	6.591	26,222,039
2023-01-18	7.890	8.050	7.850	8.010	6.599	25,280,341
2023-01-17	7.850	7.970	7.720	7.900	6.508	29,667,334
2023-01-16	8.110	8.110	7.790	7.810	6.434	37,988,513
2023-01-13	7.900	8.010	7.860	7.990	6.582	20,078,535
2023-01-12	7.890	7.920	7.830	7.880	6.492	10,823,932
2023-01-11	7.870	7.950	7.810	7.900	6.508	13,742,034
2023-01-10	7.930	7.940	7.840	7.870	6.484	12,068,463
2023-01-09	7.990	8.000	7.880	7.940	6.541	24,455,818
2023-01-06	8.030	8.090	7.880	7.980	6.574	23,364,029
2023-01-05	8.000	8.140	7.980	8.030	6.615	35,224,496
2023-01-04	7.870	8.020	7.870	7.980	6.574	43,582,584
2023-01-03	7.790	7.970	7.750	7.900	6.508	43,927,177
2022-12-30	7.800	7.930	7.740	7.780	6.409	20,823,986
2022-12-29	7.760	7.820	7.620	7.790	6.418	21,997,279
2022-12-28	7.540	7.910	7.510	7.800	6.426	37,919,399
2022-12-27	7.430	7.650	7.430	7.540	6.212	20,946,658
2022-12-26	7.320	7.470	7.210	7.430	6.121	18,743,307
2022-12-23	7.330	7.440	7.270	7.320	6.030	15,469,490
2022-12-22	7.450	7.540	7.330	7.380	6.080	11,800,748
2022-12-21	7.330	7.510	7.320	7.450	6.138	15,223,322
2022-12-20	7.400	7.470	7.290	7.330	6.039	13,913,013
2022-12-19	7.500	7.550	7.380	7.440	6.129	14,206,258
2022-12-16	7.500	7.590	7.410	7.530	6.204	17,500,640
2022-12-15	7.600	7.670	7.480	7.500	6.179	20,604,214
2022-12-14	7.660	7.720	7.570	7.640	6.294	18,605,593
2022-12-13	7.700	7.780	7.610	7.650	6.302	20,520,067
2022-12-12	7.750	7.800	7.640	7.690	6.335	36,002,881
2022-12-09	7.780	7.860	7.640	7.860	6.475	66,950,992
2022-12-08	7.500	7.790	7.430	7.710	6.352	39,355,881
2022-12-07	7.540	7.560	7.410	7.460	6.146	21,823,022
2022-12-06	7.670	7.680	7.500	7.550	6.220	24,296,832
2022-12-05	7.540	7.730	7.500	7.690	6.335	26,281,980
2022-12-02	7.590	7.640	7.400	7.480	6.162	21,938,771
2022-12-01	7.800	7.800	7.510	7.540	6.212	36,746,698
2022-11-30	7.610	7.810	7.570	7.730	6.368	49,017,708
2022-11-29	7.520	7.830	7.480	7.630	6.286	64,307,545
2022-11-28	7.410	7.530	7.320	7.510	6.187	33,311,914
2022-11-25	7.240	7.490	7.210	7.470	6.154	55,391,645
2022-11-24	7.250	7.300	7.190	7.270	5.989	19,912,282
2022-11-23	7.200	7.340	7.170	7.200	5.932	23,299,394
2022-11-22	7.090	7.290	7.060	7.200	5.932	26,952,463
2022-11-21	6.960	7.090	6.950	7.080	5.833	24,963,276
2022-11-18	7.070	7.080	6.960	7.030	5.792	18,449,068
2022-11-17	6.990	7.070	6.980	7.060	5.816	17,227,350
2022-11-16	7.080	7.080	6.980	7.030	5.792	30,376,735
2022-11-15	7.230	7.260	7.030	7.080	5.833	42,977,708
2022-11-14	7.280	7.400	7.230	7.270	5.989	47,206,293
2022-11-11	7.080	7.240	6.990	7.220	5.948	41,571,081
2022-11-10	6.900	7.070	6.850	6.980	5.750	14,693,383
2022-11-09	6.920	7.130	6.890	6.950	5.726	14,284,513
2022-11-08	6.880	7.050	6.850	7.020	5.783	25,150,228
2022-11-07	6.930	6.970	6.830	6.840	5.635	27,428,900
2022-11-04	6.810	7.050	6.800	7.030	5.792	21,258,865
2022-11-03	6.750	6.850	6.700	6.800	5.602	20,177,820
2022-11-02	6.860	6.920	6.650	6.770	5.577	33,422,959
2022-11-01	6.870	6.990	6.850	6.930	5.709	27,797,408

← NewerPage 16 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.