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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.150	35.580	34.890	34.950	34.950	10,196,269
2026-10-20	34.450	35.220	33.750	35.100	35.100	12,221,437
2026-10-19	33.370	34.130	33.330	33.920	33.920	8,858,889
2026-10-16	34.450	34.580	33.270	33.540	33.540	10,637,170
2026-10-15	33.890	34.400	33.680	33.930	33.930	14,253,919
2026-10-14	35.850	35.850	34.830	34.860	34.860	8,900,624
2026-10-13	35.400	36.160	35.170	35.940	35.940	11,767,592
2026-10-12	35.360	36.130	35.250	35.710	35.710	11,297,342
2026-10-09	34.980	35.480	33.980	35.400	35.400	13,189,050
2026-10-08	35.600	35.650	34.930	34.970	34.970	9,555,457
2026-09-30	35.880	35.990	35.000	35.230	35.230	8,292,949
2026-09-29	35.600	36.080	35.570	35.600	35.600	8,334,760
2026-09-28	35.900	36.130	35.330	35.550	35.550	12,332,286
2026-09-24	36.730	37.060	35.900	35.950	35.950	11,972,251
2026-09-23	37.980	38.070	36.980	36.990	36.990	13,086,402
2026-09-22	38.480	38.580	37.790	37.820	37.820	16,810,580
2026-09-21	37.150	38.300	37.000	38.230	38.230	21,185,443
2026-09-18	36.900	37.250	36.530	36.990	36.990	15,302,521
2026-09-17	36.350	36.780	36.180	36.470	36.470	11,843,713
2026-09-16	36.280	36.600	35.870	36.440	36.440	14,507,693
2026-09-15	35.900	37.500	35.760	36.630	36.630	17,034,053
2026-09-14	35.900	36.770	35.700	36.130	36.130	12,679,320
2026-09-11	35.530	36.250	34.870	35.900	35.900	16,709,549
2026-09-10	36.060	36.140	35.700	35.710	35.710	8,929,547
2026-09-09	36.860	37.000	35.910	36.260	36.260	15,483,424
2026-09-08	37.580	37.800	36.900	37.000	37.000	15,587,990
2026-09-07	37.540	37.910	36.900	37.710	37.710	15,433,141
2026-09-04	37.990	38.650	37.400	37.620	37.620	20,686,713
2026-09-03	37.970	38.060	37.300	37.600	37.600	12,731,929
2026-09-02	37.500	37.970	37.120	37.410	37.410	14,459,526
2026-09-01	38.000	38.680	37.700	38.220	38.220	22,166,420
2026-08-31	36.890	37.860	36.680	37.780	37.780	14,928,640
2026-08-28	37.790	38.440	37.080	37.120	37.120	21,065,555
2026-08-27	36.500	37.440	36.500	37.390	37.390	16,698,637
2026-08-26	36.900	37.250	36.450	36.930	36.930	13,870,534
2026-08-25	36.690	37.910	36.400	37.260	37.260	16,159,226
2026-08-24	37.300	37.410	36.500	36.650	36.650	12,655,274
2026-08-21	36.970	37.510	36.580	37.180	37.180	12,519,659
2026-08-20	37.400	37.830	37.170	37.360	37.360	15,168,829
2026-08-19	38.630	38.880	37.290	37.290	37.290	30,268,441
2026-08-18	38.650	40.590	37.520	39.900	39.900	49,632,764
2026-08-17	38.800	39.050	38.380	39.040	39.040	20,866,690
2026-08-14	39.330	39.900	38.310	39.020	39.020	23,814,697
2026-08-13	40.240	40.600	39.360	39.370	39.370	26,600,217
2026-08-12	41.290	41.450	39.970	40.070	40.070	23,869,146
2026-08-11	40.950	41.970	40.500	40.810	40.810	26,415,297
2026-08-10	41.970	42.490	40.600	40.950	40.950	28,470,852
2026-08-07	42.080	43.490	40.530	41.710	41.710	36,926,160
2026-08-06	41.800	43.180	41.430	42.180	42.180	45,888,631
2026-08-05	38.000	43.560	38.000	42.790	42.790	69,694,407
2026-08-04	37.410	38.480	37.310	38.360	38.360	25,849,639
2026-08-03	38.000	38.660	36.970	37.060	37.060	25,874,863
2026-07-31	35.770	39.880	35.760	38.330	38.330	44,564,035
2026-07-30	35.000	36.000	34.700	34.910	34.910	16,343,133
2026-07-29	35.200	35.760	34.180	35.390	35.390	15,376,371
2026-07-28	35.110	35.960	34.900	35.290	35.290	15,323,378
2026-07-27	34.560	35.640	33.910	35.640	35.640	16,181,788
2026-07-24	37.200	37.280	34.880	35.000	35.000	30,344,730
2026-07-23	38.830	39.090	37.500	37.650	37.650	28,301,699
2026-07-22	39.000	40.660	37.900	39.240	39.240	38,453,950

Page 1 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.