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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	55.200	55.870	55.060	55.700	55.631	16,606,274
2025-07-23	55.010	55.800	54.860	55.060	54.992	17,008,325
2025-07-22	56.000	56.070	54.790	55.110	55.042	20,902,917
2025-07-21	55.810	56.370	55.550	56.100	56.031	21,482,884
2025-07-18	56.000	56.650	55.670	56.000	55.931	37,693,400
2025-07-17	53.500	60.400	53.310	57.420	57.349	74,331,925
2025-07-16	53.800	54.430	53.200	53.360	53.294	14,332,779
2025-07-15	53.160	53.760	52.520	53.670	53.604	17,175,405
2025-07-14	53.910	53.910	52.910	53.150	53.084	11,158,610
2025-07-11	52.790	53.980	52.720	53.460	53.394	17,220,260
2025-07-10	52.680	53.000	52.220	52.710	52.645	11,047,565
2025-07-09	53.990	55.230	52.850	53.000	52.934	17,410,383
2025-07-08	52.010	53.070	51.810	52.980	52.914	13,321,450
2025-07-07	52.250	52.300	51.680	51.900	51.836	9,475,697
2025-07-04	52.970	53.440	52.250	52.360	52.295	12,005,575
2025-07-03	52.930	53.360	52.710	52.970	52.904	7,928,330
2025-07-02	54.030	54.240	52.730	52.910	52.845	14,416,062
2025-07-01	54.640	54.970	53.830	54.260	54.193	14,807,242
2025-06-30	54.200	54.800	54.200	54.640	54.572	13,505,372
2025-06-27	54.660	55.210	54.030	54.100	54.033	16,699,025
2025-06-26	55.690	55.690	54.550	54.560	54.493	25,907,407
2025-06-25	53.330	55.670	53.010	55.590	55.521	36,589,064
2025-06-24	52.130	53.330	52.070	53.200	53.134	15,197,500
2025-06-23	50.510	52.550	50.450	51.960	51.896	14,166,013
2025-06-20	52.510	52.900	51.170	51.180	51.117	11,974,504
2025-06-19	53.590	54.100	52.400	52.600	52.535	13,122,798
2025-06-18	53.150	53.740	52.670	53.550	53.484	13,817,292
2025-06-17	54.320	54.390	53.260	53.360	53.294	13,425,616
2025-06-16	52.880	54.080	52.300	54.080	54.013	18,636,436
2025-06-13	52.590	53.940	52.040	53.180	53.114	38,256,806
2025-06-12	53.570	53.980	53.010	53.220	53.054	14,053,003
2025-06-11	53.550	54.380	53.390	53.540	53.373	11,942,937
2025-06-10	54.850	54.980	53.030	53.690	53.523	17,086,400
2025-06-09	54.640	55.020	54.360	54.700	54.530	13,790,590
2025-06-06	54.800	54.890	54.050	54.400	54.231	13,981,450
2025-06-05	54.050	54.970	53.880	54.790	54.619	19,590,561
2025-06-04	53.900	54.500	53.390	54.060	53.892	17,047,003
2025-06-03	52.480	54.820	52.340	53.770	53.603	26,824,670
2025-05-30	53.200	53.250	51.880	52.200	52.037	15,083,375
2025-05-29	52.210	53.520	52.210	53.200	53.034	19,071,348
2025-05-28	52.890	53.190	51.830	52.020	51.858	13,363,407
2025-05-27	53.510	53.920	52.650	52.840	52.675	13,861,017
2025-05-26	53.510	54.450	53.510	53.920	53.752	12,709,135
2025-05-23	54.630	54.630	53.320	53.320	53.154	15,867,498
2025-05-22	55.300	55.720	54.420	54.540	54.370	15,608,329
2025-05-21	55.760	56.620	55.370	55.550	55.377	17,675,877
2025-05-20	56.800	56.810	55.020	55.900	55.726	20,275,169
2025-05-19	58.380	58.380	55.810	56.480	56.304	19,649,919
2025-05-16	57.280	58.890	56.850	58.090	57.909	18,708,647
2025-05-15	60.150	60.160	57.350	57.420	57.241	25,474,870
2025-05-14	59.790	60.290	59.200	59.840	59.654	19,613,441
2025-05-13	61.000	61.200	59.080	59.340	59.155	27,947,691
2025-05-12	60.070	60.980	58.800	60.390	60.202	34,533,952
2025-05-09	59.500	62.650	59.010	59.650	59.464	55,457,993
2025-05-08	59.010	60.500	57.620	58.940	58.756	41,209,261
2025-05-07	62.010	62.300	59.350	60.230	60.042	37,874,723
2025-05-06	58.500	61.880	57.550	60.800	60.611	52,593,103
2025-04-30	55.350	58.500	55.320	58.100	57.919	35,727,054
2025-04-29	55.000	56.260	54.500	56.100	55.925	20,894,131
2025-04-28	54.580	55.660	54.580	55.080	54.908	17,461,311

← NewerPage 6 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.