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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.560	50.920	50.460	50.620	50.557	12,848,252
2025-10-23	50.450	50.990	50.120	50.550	50.487	10,743,274
2025-10-22	51.150	51.150	50.210	50.210	50.148	12,779,755
2025-10-21	51.050	51.350	50.050	51.160	51.097	17,119,760
2025-10-20	51.500	51.880	50.890	50.960	50.897	13,670,796
2025-10-17	53.000	53.040	50.800	50.960	50.897	20,642,961
2025-10-16	51.800	54.200	50.750	53.240	53.174	33,016,729
2025-10-15	51.650	52.240	51.040	51.910	51.846	16,587,376
2025-10-14	53.800	54.170	51.800	51.980	51.916	27,214,036
2025-10-13	51.650	54.720	51.280	53.990	53.923	28,248,394
2025-10-10	55.380	55.450	52.900	53.080	53.014	32,368,214
2025-10-09	55.550	56.490	54.710	55.840	55.771	25,525,099
2025-09-30	55.160	56.160	55.000	55.150	55.082	21,029,515
2025-09-29	54.960	55.200	53.910	54.650	54.582	18,900,805
2025-09-26	56.780	56.780	54.200	54.360	54.293	26,284,213
2025-09-25	56.470	57.860	56.150	56.920	56.850	34,021,270
2025-09-24	54.300	57.160	54.050	56.450	56.380	30,342,128
2025-09-23	56.180	56.180	53.500	54.740	54.672	30,764,640
2025-09-22	56.080	56.700	54.740	56.230	56.160	28,779,787
2025-09-19	57.800	57.960	55.800	56.080	56.011	30,368,264
2025-09-18	57.210	60.000	56.380	57.000	56.929	48,016,756
2025-09-17	57.000	57.780	56.490	57.270	57.199	26,850,705
2025-09-16	55.610	57.980	55.260	57.280	57.209	33,478,104
2025-09-15	54.870	57.270	54.500	55.910	55.841	32,710,671
2025-09-12	55.250	56.440	54.900	55.190	55.122	29,684,165
2025-09-11	54.000	55.680	53.210	55.260	55.192	30,697,639
2025-09-10	53.400	54.160	53.180	53.490	53.424	17,732,799
2025-09-09	54.910	54.910	53.060	53.280	53.214	20,889,383
2025-09-08	54.600	55.400	54.420	54.970	54.902	23,745,398
2025-09-05	54.040	54.990	53.250	54.720	54.652	24,444,588
2025-09-04	55.930	56.460	52.610	53.700	53.634	33,746,573
2025-09-03	57.670	57.770	55.460	55.850	55.781	26,199,274
2025-09-02	59.520	59.640	57.000	57.260	57.189	40,532,064
2025-09-01	61.080	62.770	59.800	60.080	60.006	40,122,632
2025-08-29	61.610	61.980	59.540	59.920	59.846	35,034,699
2025-08-28	60.400	61.850	59.050	61.440	61.364	54,665,922
2025-08-27	62.690	63.590	60.980	60.980	60.905	57,856,792
2025-08-26	61.000	65.500	60.590	62.110	62.033	70,346,950
2025-08-25	63.000	63.380	60.380	61.190	61.114	63,060,114
2025-08-22	59.110	62.440	59.110	61.390	61.314	62,180,103
2025-08-21	59.530	60.270	58.410	58.730	58.657	37,676,378
2025-08-20	60.060	60.800	58.200	59.760	59.686	50,839,147
2025-08-19	57.700	63.280	57.500	60.190	60.116	85,632,436
2025-08-18	55.300	60.280	55.300	57.820	57.748	75,335,007
2025-08-15	53.700	54.900	53.360	54.850	54.782	25,927,813
2025-08-14	54.640	55.300	53.880	53.910	53.843	25,032,866
2025-08-13	54.370	54.760	53.920	54.500	54.433	23,606,416
2025-08-12	54.200	54.620	53.700	54.280	54.213	15,056,732
2025-08-11	53.490	54.400	53.490	54.150	54.083	13,965,353
2025-08-08	55.550	55.590	53.480	53.480	53.414	22,977,809
2025-08-07	56.000	56.170	55.210	55.430	55.361	18,945,162
2025-08-06	55.000	56.400	54.600	55.940	55.871	25,551,154
2025-08-05	54.600	55.190	54.500	54.990	54.922	13,285,817
2025-08-04	54.010	54.660	53.810	54.650	54.582	11,767,356
2025-08-01	55.120	55.390	53.820	54.420	54.353	16,642,860
2025-07-31	54.620	55.710	54.620	54.950	54.882	22,263,955
2025-07-30	55.450	55.770	54.550	54.810	54.742	18,152,330
2025-07-29	55.700	55.710	54.530	55.450	55.381	22,019,128
2025-07-28	57.410	57.520	55.800	56.140	56.071	24,027,313
2025-07-25	56.200	56.820	55.810	56.590	56.520	24,728,796

← NewerPage 5 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.