iSoftStone Information Technology (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.000	39.540	36.800	38.480	38.480	32,829,121
2026-07-20	38.020	38.340	36.360	38.320	38.320	28,066,592
2026-07-17	40.280	40.690	37.150	37.420	37.420	36,107,574
2026-07-16	39.560	41.650	39.340	40.570	40.570	34,997,316
2026-07-15	39.470	40.800	38.260	39.920	39.920	27,957,662
2026-07-14	41.300	42.170	38.130	39.510	39.510	34,022,633
2026-07-13	41.210	43.270	40.970	41.170	41.170	37,946,969
2026-07-10	40.020	43.880	39.880	41.830	41.830	53,512,877
2026-07-09	38.310	40.710	37.680	40.430	40.430	41,215,418
2026-07-08	38.000	39.380	37.560	37.880	37.880	23,551,816
2026-07-07	38.440	38.800	37.570	37.580	37.580	19,710,852
2026-07-06	41.700	41.770	38.340	38.540	38.540	43,625,305
2026-07-03	41.100	43.200	40.730	42.020	42.020	36,911,516
2026-07-02	41.410	43.920	41.300	41.500	41.500	53,319,273
2026-07-01	42.030	42.440	41.370	41.640	41.640	38,089,316
2026-06-30	42.200	43.200	41.600	42.450	42.450	41,831,120
2026-06-29	42.120	42.980	41.280	41.950	41.950	42,883,051
2026-06-26	38.000	43.360	37.510	41.690	41.690	73,772,195
2026-06-25	38.030	39.370	37.010	37.190	37.190	30,824,762
2026-06-24	39.680	40.000	38.010	38.180	38.180	35,950,781
2026-06-23	38.580	40.630	37.860	40.280	40.280	52,562,590
2026-06-22	38.300	39.150	37.010	39.130	39.130	32,087,447
2026-06-18	38.180	39.180	37.540	38.560	38.560	28,214,016
2026-06-17	39.970	40.050	38.210	38.480	38.480	35,995,926
2026-06-16	39.880	40.530	38.380	40.190	40.190	37,870,934
2026-06-15	40.000	40.750	39.410	40.510	40.460	30,382,292
2026-06-12	41.600	42.200	39.720	39.750	39.701	48,708,906
2026-06-11	43.610	44.040	40.860	41.130	41.079	57,239,468
2026-06-10	43.600	46.000	43.500	43.910	43.856	56,456,231
2026-06-09	43.300	46.820	42.500	44.760	44.705	77,100,705
2026-06-08	40.580	44.500	40.510	43.530	43.476	72,980,903
2026-06-05	41.240	43.860	41.240	41.800	41.748	55,186,771
2026-06-04	42.200	42.950	41.030	41.580	41.529	50,725,978
2026-06-03	40.810	43.600	40.810	43.590	43.536	80,518,302
2026-06-02	41.410	43.910	39.630	42.400	42.348	101,327,660
2026-06-01	34.350	39.650	34.310	39.650	39.601	37,941,660
2026-05-29	35.510	35.880	32.880	33.040	32.999	25,510,658
2026-05-28	36.500	36.670	34.010	35.270	35.226	31,629,369
2026-05-27	38.000	38.260	36.450	36.500	36.455	22,887,556
2026-05-26	39.140	40.400	37.890	38.450	38.402	23,851,574
2026-05-25	38.930	39.770	38.250	39.420	39.371	21,854,750
2026-05-22	38.330	38.890	37.880	38.550	38.502	16,144,257
2026-05-21	40.230	40.760	38.040	38.120	38.073	23,921,568
2026-05-20	40.810	41.160	39.950	39.990	39.941	18,650,157
2026-05-19	40.260	41.150	39.730	41.050	40.999	24,602,125
2026-05-18	38.990	41.170	38.990	40.160	40.110	22,016,989
2026-05-15	39.610	40.300	39.190	39.580	39.531	21,180,698
2026-05-14	42.210	42.210	39.500	39.500	39.451	26,122,110
2026-05-13	41.180	42.280	40.950	41.910	41.858	16,926,968
2026-05-12	42.420	42.600	41.300	41.420	41.369	18,140,677
2026-05-11	41.760	43.170	41.410	42.710	42.657	28,645,439
2026-05-08	41.800	42.790	41.330	41.800	41.748	23,718,463
2026-05-07	41.670	41.960	40.870	41.790	41.738	21,490,840
2026-05-06	40.160	41.750	40.120	41.530	41.479	26,423,397
2026-04-30	39.200	39.840	38.950	39.440	39.391	14,621,856
2026-04-29	39.640	40.110	39.410	39.440	39.391	16,844,495
2026-04-28	40.850	41.100	39.400	39.640	39.591	23,891,247
2026-04-27	42.230	42.240	40.360	40.850	40.799	37,739,106
2026-04-24	42.900	44.460	42.040	44.000	43.946	40,866,428
2026-04-23	42.500	43.290	42.100	42.550	42.497	29,408,222

← NewerPage 2 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0502 CNY
2025-06-13	0.1000 CNY
2024-06-13	0.1800 CNY
2022-11-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.