Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.088	4.088	4.088	4.088	3.507	0
2023-07-26	4.100	4.108	4.079	4.088	3.507	3,700,678
2023-07-25	4.180	4.180	4.180	4.180	3.585	0
2023-07-24	4.117	4.180	4.051	4.180	3.585	5,528,178
2023-07-21	4.036	4.150	3.920	4.119	3.533	2,616,640
2023-07-20	4.130	4.130	4.003	4.076	3.496	2,352,839
2023-07-19	4.110	4.164	3.907	4.132	3.544	5,365,314
2023-07-18	4.008	4.008	4.008	4.008	3.438	0
2023-07-17	3.914	4.018	3.864	4.008	3.438	2,836,434
2023-07-14	3.883	3.922	3.860	3.914	3.357	2,685,337
2023-07-13	3.890	3.890	3.890	3.890	3.337	0
2023-07-12	3.890	3.890	3.890	3.890	3.337	0
2023-07-11	3.890	3.890	3.890	3.890	3.337	0
2023-07-10	3.890	3.895	3.851	3.890	3.337	1,876,229
2023-07-07	3.798	3.907	3.798	3.891	3.338	1,813,753
2023-07-06	3.849	3.849	3.849	3.849	3.302	0
2023-07-05	3.849	3.849	3.849	3.849	3.302	0
2023-07-04	3.849	3.849	3.849	3.849	3.302	0
2023-07-03	3.849	3.849	3.849	3.849	3.302	0
2023-06-30	3.895	3.912	3.820	3.849	3.302	1,770,849
2023-06-29	3.828	3.902	3.828	3.887	3.334	3,577,726
2023-06-28	3.796	3.880	3.795	3.868	3.318	3,649,804
2023-06-27	3.805	3.841	3.754	3.835	3.290	3,947,866
2023-06-26	3.805	3.811	3.772	3.805	3.264	1,492,331
2023-06-21	3.838	3.838	3.799	3.812	3.270	2,436,974
2023-06-20	3.836	3.850	3.825	3.838	3.292	1,627,218
2023-06-19	3.856	3.856	3.818	3.836	3.290	2,101,788
2023-06-16	3.845	3.861	3.835	3.856	3.308	1,987,474
2023-06-15	3.805	3.888	3.805	3.848	3.301	1,625,218
2023-06-14	3.827	3.869	3.808	3.845	3.298	1,896,563
2023-06-13	3.805	3.850	3.804	3.827	3.283	1,514,060
2023-06-12	3.890	3.890	3.810	3.835	3.290	1,390,129
2023-06-09	3.881	3.908	3.850	3.888	3.335	2,199,609
2023-06-08	3.728	3.914	3.688	3.885	3.332	1,982,230
2023-06-07	3.800	3.813	3.685	3.764	3.229	1,812,945
2023-06-06	3.669	3.831	3.520	3.816	3.273	3,185,607
2023-06-05	3.893	3.930	3.637	3.674	3.151	2,335,980
2023-06-02	3.915	3.924	3.881	3.885	3.332	2,948,446
2023-06-01	3.963	3.963	3.903	3.904	3.349	2,292,752
2023-05-31	4.043	4.135	3.952	3.955	3.392	2,114,523
2023-05-30	4.114	4.177	4.053	4.054	3.477	1,363,276
2023-05-29	4.126	4.126	4.126	4.126	3.539	0
2023-05-26	4.125	4.191	4.125	4.126	3.539	2,898,071
2023-05-25	4.145	4.145	4.105	4.118	3.532	2,931,569
2023-05-24	4.126	4.170	4.126	4.147	3.557	2,666,560
2023-05-23	4.154	4.192	4.134	4.146	3.556	1,510,554
2023-05-22	4.150	4.158	4.139	4.154	3.563	2,976,752
2023-05-19	4.120	4.181	4.120	4.158	3.567	3,580,567
2023-05-18	4.194	4.194	4.194	4.194	3.597	0
2023-05-17	4.201	4.244	4.154	4.194	3.597	3,098,186
2023-05-16	4.189	4.207	4.000	4.200	3.603	2,795,322
2023-05-15	4.218	4.218	4.176	4.189	3.593	3,312,649
2023-05-12	4.205	4.230	4.136	4.218	3.618	4,245,816
2023-05-11	4.200	4.225	4.175	4.205	3.607	4,305,472
2023-05-10	4.055	4.182	4.017	4.172	3.579	4,287,732
2023-05-09	4.055	4.063	3.984	4.062	3.484	4,588,700
2023-05-08	4.119	4.125	4.016	4.055	3.478	3,291,355
2023-05-05	4.173	4.173	4.069	4.119	3.533	3,488,333
2023-05-04	4.252	4.252	4.147	4.173	3.579	3,626,242
2023-04-28	4.331	4.331	4.250	4.253	3.648	1,533,360

← NewerPage 14 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.