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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.180	51.790	49.670	50.160	50.098	19,578,560
2026-01-19	51.510	52.420	51.000	51.010	50.947	20,948,993
2026-01-16	52.600	53.400	51.210	51.510	51.446	31,375,457
2026-01-15	54.200	54.990	52.520	52.900	52.835	36,796,632
2026-01-14	53.190	55.200	52.800	53.930	53.863	57,472,205
2026-01-13	55.000	55.000	52.100	52.480	52.415	47,990,677
2026-01-12	50.590	55.080	50.180	54.390	54.323	64,402,486
2026-01-09	49.000	50.000	48.950	49.900	49.838	24,875,785
2026-01-08	48.500	49.660	48.360	48.990	48.929	21,913,253
2026-01-07	48.650	48.880	48.200	48.250	48.190	18,099,908
2026-01-06	48.200	48.940	48.030	48.770	48.710	19,432,172
2026-01-05	47.430	48.350	47.260	48.170	48.110	16,308,510
2025-12-31	48.200	48.330	47.400	47.430	47.371	11,806,186
2025-12-30	47.880	48.450	47.660	47.840	47.781	16,158,438
2025-12-29	47.090	49.260	47.090	48.260	48.200	31,869,412
2025-12-26	46.760	47.180	46.320	46.670	46.612	11,467,704
2025-12-25	46.590	46.840	46.220	46.710	46.652	10,541,066
2025-12-24	45.500	46.480	45.300	46.380	46.323	11,853,526
2025-12-23	46.140	46.170	45.450	45.500	45.444	8,466,081
2025-12-22	45.950	46.480	45.900	46.160	46.103	9,344,124
2025-12-19	45.800	46.480	45.660	46.030	45.973	10,923,605
2025-12-18	45.200	46.080	45.200	45.290	45.234	8,862,415
2025-12-17	45.250	45.940	44.330	45.690	45.633	13,333,631
2025-12-16	46.210	46.250	45.010	45.040	44.984	11,054,275
2025-12-15	46.500	47.130	45.970	46.010	45.953	12,308,020
2025-12-12	45.820	47.000	45.680	46.880	46.822	18,242,974
2025-12-11	46.700	46.770	45.800	45.820	45.763	11,283,639
2025-12-10	46.500	46.690	46.000	46.640	46.582	10,580,810
2025-12-09	46.990	47.990	46.700	46.800	46.742	15,168,306
2025-12-08	46.330	47.120	46.330	46.880	46.822	12,342,274
2025-12-05	46.250	46.510	45.800	46.310	46.253	12,873,385
2025-12-04	45.990	46.470	45.480	45.850	45.793	10,933,356
2025-12-03	47.180	47.280	45.850	45.950	45.893	14,924,930
2025-12-02	48.430	48.430	47.020	47.080	47.022	13,450,921
2025-12-01	47.660	48.740	47.340	48.530	48.470	13,854,918
2025-11-28	47.820	48.060	47.210	47.650	47.591	10,439,073
2025-11-27	48.040	48.740	47.610	47.650	47.591	13,069,009
2025-11-26	48.860	49.400	48.090	48.230	48.170	16,628,211
2025-11-25	48.600	49.880	48.600	48.990	48.929	16,293,102
2025-11-24	49.190	49.690	46.510	48.600	48.540	24,370,582
2025-11-21	49.970	50.990	49.100	49.100	49.039	17,842,229
2025-11-20	51.710	51.990	50.880	50.890	50.827	17,242,520
2025-11-19	52.250	52.250	50.910	51.080	51.017	15,536,842
2025-11-18	51.300	52.850	51.250	52.310	52.245	28,790,011
2025-11-17	49.970	52.500	49.860	51.740	51.676	34,795,323
2025-11-14	49.650	50.060	48.800	48.870	48.810	10,902,336
2025-11-13	49.320	49.780	49.120	49.690	49.629	9,800,801
2025-11-12	50.300	50.560	48.880	49.450	49.389	15,596,036
2025-11-11	51.800	51.800	50.310	50.340	50.278	12,871,997
2025-11-10	51.000	51.680	50.930	51.330	51.267	11,582,553
2025-11-07	52.180	52.180	51.110	51.110	51.047	15,141,582
2025-11-06	53.290	53.410	52.010	52.350	52.285	18,647,459
2025-11-05	52.020	54.450	51.800	53.180	53.114	20,982,134
2025-11-04	53.210	53.690	52.460	52.990	52.924	17,692,750
2025-11-03	53.370	54.500	52.730	53.720	53.654	26,560,668
2025-10-31	52.010	53.350	51.690	53.210	53.144	24,949,973
2025-10-30	51.790	53.000	51.550	52.140	52.076	28,421,684
2025-10-29	51.100	51.410	50.340	51.400	51.336	15,607,559
2025-10-28	51.310	51.800	50.850	51.190	51.127	15,178,229
2025-10-27	51.080	51.600	50.950	51.380	51.316	16,916,573

← NewerPage 4 of 19 · 1,116 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.