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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.910	44.590	39.660	42.880	42.827	50,460,829
2026-04-21	41.000	41.300	39.670	39.860	39.811	14,399,107
2026-04-20	40.510	42.270	40.410	40.970	40.919	22,359,209
2026-04-17	39.740	40.490	39.600	40.270	40.220	16,993,578
2026-04-16	39.250	39.950	39.220	39.900	39.851	16,368,272
2026-04-15	39.730	39.860	38.830	38.960	38.912	12,278,791
2026-04-14	39.300	39.690	39.060	39.410	39.361	11,828,444
2026-04-13	38.050	39.190	38.050	38.790	38.742	9,984,269
2026-04-10	38.870	39.370	38.720	38.750	38.702	12,874,200
2026-04-09	38.680	38.970	38.400	38.500	38.452	13,268,588
2026-04-08	37.990	39.300	37.900	39.290	39.241	20,375,439
2026-04-07	36.970	37.260	36.630	36.830	36.784	7,903,402
2026-04-03	37.290	37.430	36.460	36.580	36.535	8,816,597
2026-04-02	38.030	38.180	36.800	36.940	36.894	13,023,794
2026-04-01	38.010	38.480	37.840	38.250	38.203	15,971,034
2026-03-31	37.500	37.850	36.850	36.900	36.854	11,749,056
2026-03-30	37.450	37.680	36.820	37.510	37.464	12,137,199
2026-03-27	37.450	38.170	37.100	38.050	38.003	12,277,391
2026-03-26	38.940	39.100	37.760	37.840	37.793	12,828,483
2026-03-25	38.740	39.500	38.730	39.020	38.972	13,486,927
2026-03-24	39.000	39.330	37.950	38.740	38.692	14,826,877
2026-03-23	39.000	40.210	38.080	38.510	38.462	21,110,963
2026-03-20	42.100	42.490	39.570	39.570	39.521	25,163,178
2026-03-19	44.000	44.000	41.910	41.930	41.878	30,088,560
2026-03-18	45.040	45.350	44.600	45.340	45.284	10,595,181
2026-03-17	45.520	45.730	44.600	44.660	44.605	12,505,249
2026-03-16	45.500	45.540	44.600	45.540	45.484	12,339,626
2026-03-13	45.980	46.300	45.600	45.650	45.594	15,570,329
2026-03-12	47.410	48.250	47.110	47.120	47.062	15,771,984
2026-03-11	47.600	48.390	47.400	47.530	47.471	17,537,833
2026-03-10	49.000	49.120	47.630	48.050	47.991	26,580,322
2026-03-09	46.620	48.980	46.350	48.630	48.570	34,466,085
2026-03-06	45.230	47.500	44.960	47.040	46.982	19,329,536
2026-03-05	46.000	46.450	45.230	45.310	45.254	17,346,406
2026-03-04	45.600	47.180	44.950	45.210	45.154	19,273,308
2026-03-03	48.010	48.980	46.110	46.250	46.193	27,589,010
2026-03-02	48.240	49.010	47.890	48.050	47.991	26,918,748
2026-02-27	47.300	50.600	47.300	49.500	49.439	41,931,682
2026-02-26	46.900	47.650	46.700	47.300	47.241	16,241,781
2026-02-25	46.990	47.160	46.740	46.800	46.742	11,842,597
2026-02-24	48.500	48.500	46.700	46.820	46.762	15,702,952
2026-02-13	47.400	48.550	47.260	47.500	47.441	15,176,566
2026-02-12	47.310	48.100	47.120	47.780	47.721	14,031,282
2026-02-11	48.000	48.350	47.310	47.340	47.281	14,051,938
2026-02-10	46.960	48.000	46.880	47.530	47.471	16,854,343
2026-02-09	46.980	47.350	46.550	46.830	46.772	15,146,819
2026-02-06	46.280	46.680	45.800	46.090	46.033	12,246,264
2026-02-05	46.190	47.140	46.010	46.540	46.482	14,321,452
2026-02-04	47.900	48.000	45.910	46.500	46.442	28,667,087
2026-02-03	47.560	48.460	47.280	48.430	48.370	15,919,667
2026-02-02	48.340	48.840	46.900	46.940	46.882	15,710,132
2026-01-30	49.020	49.520	47.660	48.050	47.991	20,373,275
2026-01-29	49.770	51.100	48.860	49.230	49.169	23,683,236
2026-01-28	51.460	51.790	50.010	50.030	49.968	21,487,380
2026-01-27	52.190	52.980	50.550	51.400	51.336	22,014,157
2026-01-26	52.370	54.900	51.660	52.130	52.066	34,073,625
2026-01-23	50.000	53.000	49.750	52.150	52.085	34,603,433
2026-01-22	50.110	51.130	49.820	49.930	49.868	18,677,364
2026-01-21	49.700	50.440	49.470	49.830	49.768	17,509,179
2026-01-20	51.180	51.790	49.670	50.160	50.098	19,578,560

← NewerPage 3 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.