Bank of Suzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.880	6.890	6.780	6.790	4.865	12,530,540
2022-01-27	6.910	6.970	6.830	6.850	4.908	13,663,020
2022-01-26	6.890	6.960	6.840	6.940	4.973	13,171,132
2022-01-25	7.030	7.030	6.850	6.850	4.908	18,413,583
2022-01-24	6.970	7.060	6.970	7.050	5.051	18,400,966
2022-01-21	7.030	7.030	6.970	7.030	5.037	17,177,298
2022-01-20	6.980	7.090	6.960	7.040	5.044	34,359,516
2022-01-19	6.900	6.980	6.890	6.960	4.987	15,293,670
2022-01-18	6.960	6.960	6.860	6.940	4.973	17,771,822
2022-01-17	6.870	6.940	6.860	6.900	4.944	16,759,804
2022-01-14	6.950	6.950	6.860	6.860	4.915	17,326,129
2022-01-13	6.950	7.010	6.920	6.960	4.987	16,473,520
2022-01-12	6.960	6.970	6.900	6.950	4.980	15,541,178
2022-01-11	6.910	6.990	6.880	6.950	4.980	27,282,311
2022-01-10	6.880	6.940	6.860	6.910	4.951	20,853,451
2022-01-07	6.830	6.910	6.810	6.870	4.922	22,080,716
2022-01-06	6.800	6.830	6.790	6.810	4.879	13,664,553
2022-01-05	6.790	6.850	6.750	6.810	4.879	21,532,958
2022-01-04	6.760	6.810	6.750	6.800	4.872	14,761,816
2021-12-31	6.760	6.780	6.730	6.770	4.851	9,631,347
2021-12-30	6.740	6.780	6.730	6.760	4.844	9,843,896
2021-12-29	6.760	6.760	6.740	6.750	4.836	5,974,810
2021-12-28	6.740	6.760	6.740	6.760	4.844	6,396,850
2021-12-27	6.750	6.770	6.730	6.740	4.829	9,250,290
2021-12-24	6.760	6.780	6.730	6.750	4.836	11,271,476
2021-12-23	6.770	6.780	6.740	6.750	4.836	9,285,918
2021-12-22	6.820	6.830	6.760	6.770	4.851	12,167,026
2021-12-21	6.720	6.840	6.710	6.820	4.887	26,380,259
2021-12-20	6.730	6.740	6.710	6.720	4.815	9,690,908
2021-12-17	6.750	6.760	6.720	6.730	4.822	9,103,235
2021-12-16	6.720	6.750	6.720	6.750	4.836	8,936,677
2021-12-15	6.730	6.740	6.710	6.730	4.822	11,383,730
2021-12-14	6.730	6.740	6.690	6.730	4.822	13,264,991
2021-12-13	6.750	6.780	6.730	6.740	4.829	11,806,744
2021-12-10	6.770	6.780	6.740	6.750	4.836	11,692,937
2021-12-09	6.760	6.810	6.740	6.790	4.865	22,553,571
2021-12-08	6.770	6.780	6.730	6.760	4.844	8,773,101
2021-12-07	6.770	6.780	6.730	6.770	4.851	9,050,365
2021-12-06	6.760	6.790	6.730	6.730	4.822	10,600,489
2021-12-03	6.720	6.750	6.710	6.750	4.836	6,390,144
2021-12-02	6.700	6.740	6.700	6.720	4.815	7,879,936
2021-12-01	6.670	6.720	6.670	6.720	4.815	7,909,327
2021-11-30	6.680	6.710	6.670	6.670	4.779	7,825,033
2021-11-29	6.720	6.730	6.660	6.670	4.779	18,910,523
2021-11-26	6.770	6.770	6.740	6.740	4.829	8,457,020
2021-11-25	6.790	6.790	6.760	6.770	4.851	7,152,530
2021-11-24	6.800	6.800	6.760	6.790	4.865	10,973,206
2021-11-23	6.790	6.800	6.770	6.800	4.872	9,236,470
2021-11-22	6.820	6.820	6.770	6.790	4.865	14,616,290
2021-11-19	6.790	6.820	6.770	6.820	4.887	13,342,954
2021-11-18	6.790	6.800	6.770	6.780	4.858	12,055,950
2021-11-17	6.800	6.810	6.780	6.800	4.872	11,557,191
2021-11-16	6.770	6.810	6.770	6.800	4.872	13,004,124
2021-11-15	6.760	6.790	6.740	6.780	4.858	13,074,184
2021-11-12	6.800	6.820	6.750	6.760	4.844	18,081,677
2021-11-11	6.750	6.820	6.740	6.800	4.872	17,788,394
2021-11-10	6.770	6.780	6.730	6.770	4.851	11,576,644
2021-11-09	6.780	6.780	6.750	6.780	4.858	10,226,651
2021-11-08	6.780	6.800	6.760	6.770	4.851	9,710,655
2021-11-05	6.800	6.810	6.770	6.780	4.858	10,113,162

← NewerPage 20 of 21 · 1,216 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.