Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.914	2.914	2.792	2.831	2.428	11,014,360
2024-01-19	2.909	2.930	2.880	2.914	2.500	7,414,501
2024-01-18	2.916	2.916	2.916	2.916	2.501	0
2024-01-17	2.858	2.917	2.842	2.916	2.501	7,840,950
2024-01-16	2.825	2.863	2.811	2.858	2.452	7,535,965
2024-01-15	2.809	2.835	2.769	2.833	2.430	7,105,243
2024-01-12	2.806	2.811	2.766	2.809	2.409	7,656,460
2024-01-11	2.800	2.811	2.739	2.807	2.408	6,404,830
2024-01-10	2.819	2.820	2.775	2.799	2.401	4,326,759
2024-01-09	2.879	2.936	2.825	2.841	2.437	7,003,889
2024-01-08	2.888	3.005	2.794	2.962	2.541	6,478,851
2024-01-05	2.985	2.999	2.858	2.904	2.491	6,666,810
2024-01-04	2.985	3.014	2.933	2.995	2.569	15,257,370
2024-01-03	3.030	3.082	2.961	2.987	2.562	10,452,560
2024-01-02	3.146	3.146	3.040	3.043	2.610	9,580,010
2023-12-29	3.095	3.180	3.035	3.151	2.703	7,508,931
2023-12-28	3.060	3.102	3.011	3.075	2.638	7,101,811
2023-12-27	3.087	3.089	3.017	3.069	2.632	5,705,783
2023-12-26	3.066	3.093	3.011	3.089	2.650	4,972,736
2023-12-25	3.075	3.147	3.006	3.077	2.639	5,883,210
2023-12-22	3.026	3.122	3.026	3.075	2.638	4,153,485
2023-12-21	2.965	3.055	2.955	3.024	2.594	4,295,283
2023-12-20	2.913	2.967	2.897	2.965	2.543	1,839,206
2023-12-19	2.912	2.924	2.887	2.913	2.499	2,006,019
2023-12-18	2.900	2.928	2.868	2.927	2.511	1,614,394
2023-12-15	2.900	2.936	2.892	2.916	2.501	3,190,533
2023-12-14	2.970	2.970	2.970	2.970	2.548	0
2023-12-13	2.972	2.994	2.864	2.970	2.548	5,869,367
2023-12-12	3.016	3.016	2.948	3.001	2.574	2,578,578
2023-12-11	3.027	3.030	2.990	3.018	2.589	2,963,307
2023-12-08	3.000	3.045	3.000	3.031	2.600	3,904,696
2023-12-07	3.049	3.049	3.010	3.028	2.597	4,798,845
2023-12-06	3.048	3.089	3.034	3.072	2.635	3,878,714
2023-12-05	3.144	3.144	3.071	3.096	2.656	3,431,225
2023-12-04	3.158	3.181	3.080	3.161	2.711	3,867,782
2023-12-01	3.154	3.180	3.138	3.152	2.704	3,220,041
2023-11-30	3.140	3.202	3.100	3.160	2.711	3,638,555
2023-11-29	3.140	3.156	3.080	3.155	2.706	3,236,662
2023-11-28	3.107	3.168	3.050	3.154	2.705	3,432,269
2023-11-27	3.164	3.164	3.038	3.137	2.691	4,046,124
2023-11-24	3.271	3.271	3.168	3.171	2.720	1,567,934
2023-11-23	3.359	3.359	3.280	3.309	2.838	2,949,054
2023-11-22	3.410	3.412	3.320	3.387	2.905	4,651,229
2023-11-21	3.456	3.460	3.400	3.412	2.927	3,971,875
2023-11-20	3.495	3.500	3.459	3.460	2.968	1,341,844
2023-11-17	3.515	3.515	3.480	3.498	3.000	2,520,374
2023-11-16	3.510	3.525	3.462	3.518	3.018	1,578,450
2023-11-15	3.545	3.545	3.512	3.521	3.020	2,678,177
2023-11-14	3.552	3.565	3.515	3.545	3.041	2,227,887
2023-11-13	3.560	3.594	3.551	3.559	3.053	2,512,013
2023-11-10	3.604	3.604	3.578	3.588	3.078	4,846,501
2023-11-09	3.590	3.609	3.586	3.604	3.091	2,182,222
2023-11-08	3.591	3.609	3.560	3.593	3.082	1,629,230
2023-11-07	3.659	3.659	3.583	3.593	3.082	6,064,702
2023-11-06	3.670	3.710	3.613	3.655	3.135	1,730,730
2023-11-03	3.645	3.703	3.630	3.665	3.144	2,391,884
2023-11-02	3.630	3.670	3.589	3.663	3.142	2,299,469
2023-11-01	3.661	3.664	3.589	3.662	3.141	6,683,748
2023-10-31	3.651	3.677	3.625	3.664	3.143	3,265,956
2023-10-30	3.656	3.696	3.633	3.678	3.155	4,383,974

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.1481 CNY
2025-04-22	0.1643 CNY
2024-04-16	0.1822 CNY
2023-04-17	0.1775 CNY
2022-04-19	0.1029 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.