Bank of Suzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.440	6.510	6.400	6.410	5.281	18,693,480
2022-07-28	6.500	6.530	6.420	6.460	5.322	19,007,928
2022-07-27	6.500	6.540	6.440	6.470	5.330	20,724,833
2022-07-26	6.370	6.540	6.340	6.520	5.371	32,524,545
2022-07-25	6.350	6.380	6.290	6.330	5.215	19,610,171
2022-07-22	6.370	6.400	6.290	6.350	5.231	23,422,559
2022-07-21	6.440	6.450	6.330	6.330	5.215	31,290,584
2022-07-20	6.350	6.440	6.290	6.430	5.297	57,838,315
2022-07-19	6.100	6.320	6.090	6.260	5.157	75,087,675
2022-07-18	5.860	5.960	5.850	5.950	4.902	22,251,204
2022-07-15	5.980	5.990	5.840	5.840	4.811	42,293,603
2022-07-14	6.110	6.120	5.930	5.970	4.918	48,216,832
2022-07-13	6.290	6.310	6.120	6.140	5.058	33,650,518
2022-07-12	6.220	6.350	6.210	6.320	5.207	42,056,937
2022-07-11	6.070	6.220	6.060	6.200	5.108	39,548,871
2022-07-08	6.060	6.070	6.020	6.050	4.984	11,629,590
2022-07-07	6.030	6.080	6.010	6.030	4.968	14,913,420
2022-07-06	6.100	6.110	6.010	6.030	4.968	15,823,078
2022-07-05	6.100	6.150	6.050	6.090	5.017	23,686,237
2022-07-04	6.100	6.110	6.050	6.090	5.017	17,690,257
2022-07-01	6.090	6.130	6.070	6.110	5.034	15,158,839
2022-06-30	6.030	6.110	6.020	6.100	5.025	20,929,368
2022-06-29	6.060	6.110	6.060	6.070	5.001	23,209,580
2022-06-28	6.040	6.080	6.020	6.070	5.001	25,489,730
2022-06-27	6.020	6.080	6.000	6.030	4.968	20,904,873
2022-06-24	6.050	6.070	5.990	6.020	4.960	17,310,704
2022-06-23	5.990	6.050	5.980	6.040	4.976	12,951,882
2022-06-22	6.050	6.070	6.000	6.000	4.943	13,843,273
2022-06-21	6.050	6.110	6.030	6.060	4.992	15,057,260
2022-06-20	6.120	6.130	6.030	6.050	4.984	16,821,962
2022-06-17	6.120	6.160	6.060	6.110	5.034	19,213,783
2022-06-16	6.270	6.280	6.150	6.150	5.067	27,401,925
2022-06-15	6.150	6.370	6.140	6.260	5.157	46,165,009
2022-06-14	6.020	6.130	5.970	6.130	5.050	26,105,742
2022-06-13	6.020	6.070	5.990	6.040	4.976	21,683,163
2022-06-10	6.060	6.100	6.000	6.080	5.009	28,272,001
2022-06-09	6.070	6.140	6.020	6.090	5.017	23,900,645
2022-06-08	6.000	6.130	5.970	6.070	5.001	30,875,340
2022-06-07	5.910	6.020	5.870	6.010	4.951	34,773,164
2022-06-06	5.900	5.910	5.820	5.910	4.869	24,907,465
2022-06-02	5.850	5.890	5.840	5.890	4.852	16,446,682
2022-06-01	5.890	5.890	5.820	5.850	4.819	19,885,071
2022-05-31	5.870	5.900	5.850	5.880	4.844	19,849,063
2022-05-30	5.910	5.920	5.840	5.890	4.852	21,349,785
2022-05-27	5.970	5.970	5.870	5.910	4.869	20,793,660
2022-05-26	5.920	5.960	5.880	5.950	4.902	14,323,019
2022-05-25	5.880	5.930	5.880	5.920	4.877	12,008,683
2022-05-24	5.990	6.000	5.870	5.890	4.852	17,537,950
2022-05-23	6.020	6.040	5.980	5.980	4.927	13,497,531
2022-05-20	5.950	6.050	5.940	6.020	4.960	18,982,860
2022-05-19	6.000	6.010	5.920	5.950	4.902	27,764,604
2022-05-18	6.170	6.180	6.050	6.080	5.009	19,919,237
2022-05-17	6.120	6.180	6.060	6.160	5.075	14,021,454
2022-05-16	6.180	6.210	6.030	6.130	5.050	23,476,135
2022-05-13	6.110	6.230	6.100	6.190	5.100	17,705,152
2022-05-12	6.150	6.220	6.080	6.090	5.017	18,745,341
2022-05-11	6.220	6.310	6.140	6.160	5.075	23,941,421
2022-05-10	7.090	7.150	6.980	7.110	5.094	26,386,884
2022-05-09	7.250	7.290	7.130	7.160	5.130	15,941,834
2022-05-06	7.370	7.480	7.240	7.280	5.216	24,217,359

← NewerPage 18 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.