Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.331	4.331	4.250	4.253	3.648	1,533,360
2023-04-27	4.373	4.386	4.298	4.333	3.717	1,310,849
2023-04-26	4.402	4.402	4.340	4.373	3.751	3,029,541
2023-04-25	4.385	4.428	4.384	4.402	3.776	3,044,522
2023-04-24	4.380	4.391	4.378	4.384	3.760	4,803,777
2023-04-21	4.461	4.497	4.380	4.381	3.758	2,778,700
2023-04-20	4.477	4.480	4.461	4.463	3.828	2,980,280
2023-04-19	4.500	4.506	4.467	4.477	3.840	3,117,603
2023-04-18	4.519	4.553	4.481	4.506	3.865	3,028,586
2023-04-17	4.692	4.703	4.684	4.697	4.029	4,930,258
2023-04-14	4.703	4.705	4.680	4.694	3.874	5,075,491
2023-04-13	4.727	4.775	4.702	4.703	3.881	3,555,993
2023-04-12	4.752	4.754	4.711	4.727	3.901	2,311,905
2023-04-11	4.733	4.757	4.733	4.751	3.921	3,059,739
2023-04-10	4.761	4.761	4.725	4.747	3.918	2,857,194
2023-04-07	4.760	4.787	4.757	4.762	3.930	3,837,011
2023-04-06	4.762	4.777	4.752	4.761	3.929	3,005,593
2023-04-04	4.772	4.784	4.742	4.777	3.943	3,214,656
2023-04-03	4.732	4.789	4.732	4.772	3.938	2,985,030
2023-03-31	4.761	4.790	4.761	4.777	3.943	3,080,384
2023-03-30	4.715	4.801	4.700	4.761	3.929	3,497,160
2023-03-29	4.755	4.755	4.708	4.715	3.891	2,677,295
2023-03-28	4.764	4.798	4.748	4.759	3.928	2,206,621
2023-03-27	4.761	4.777	4.751	4.764	3.932	2,466,933
2023-03-24	4.744	4.765	4.712	4.760	3.929	2,218,584
2023-03-23	4.725	4.749	4.714	4.744	3.915	1,852,936
2023-03-22	4.720	4.725	4.689	4.725	3.900	2,590,583
2023-03-21	4.727	4.727	4.697	4.720	3.896	5,454,781
2023-03-20	4.737	4.737	4.720	4.727	3.901	3,649,980
2023-03-17	4.733	4.744	4.710	4.737	3.910	2,402,438
2023-03-16	4.751	4.751	4.709	4.733	3.906	3,437,887
2023-03-15	4.744	4.759	4.744	4.745	3.916	3,603,569
2023-03-14	4.712	4.755	4.691	4.744	3.915	3,806,436
2023-03-13	4.701	4.725	4.701	4.717	3.893	3,146,048
2023-03-10	4.696	4.720	4.696	4.701	3.880	3,115,983
2023-03-09	4.715	4.729	4.710	4.714	3.891	2,708,752
2023-03-08	4.725	4.756	4.713	4.717	3.893	1,996,415
2023-03-07	4.730	4.746	4.721	4.732	3.905	4,333,012
2023-03-06	4.735	4.750	4.727	4.735	3.908	3,449,924
2023-03-03	4.755	4.759	4.735	4.744	3.915	2,262,970
2023-03-02	4.770	4.775	4.740	4.755	3.924	3,770,993
2023-03-01	4.783	4.783	4.768	4.774	3.940	2,124,341
2023-02-28	4.775	4.792	4.769	4.782	3.947	1,163,880
2023-02-27	4.785	4.790	4.768	4.775	3.941	2,137,850
2023-02-24	4.780	4.848	4.770	4.785	3.949	1,002,803
2023-02-23	4.819	4.839	4.784	4.812	3.971	2,479,259
2023-02-22	4.826	4.851	4.804	4.822	3.980	3,133,386
2023-02-21	4.808	4.853	4.787	4.828	3.985	3,349,844
2023-02-20	4.832	4.848	4.806	4.808	3.968	3,994,832
2023-02-17	4.809	4.812	4.791	4.805	3.966	2,823,851
2023-02-16	4.807	4.817	4.792	4.809	3.969	2,610,304
2023-02-15	4.831	4.883	4.798	4.810	3.970	4,189,315
2023-02-14	4.788	4.840	4.784	4.831	3.987	3,688,225
2023-02-13	4.773	4.805	4.770	4.795	3.957	3,325,063
2023-02-10	4.760	4.779	4.760	4.775	3.941	2,998,310
2023-02-09	4.770	4.790	4.739	4.760	3.929	2,643,860
2023-02-08	4.783	4.783	4.766	4.778	3.943	2,317,709
2023-02-07	4.780	4.787	4.773	4.781	3.946	2,700,471
2023-02-06	4.770	4.787	4.720	4.783	3.948	2,682,450
2023-02-03	4.767	4.777	4.756	4.771	3.938	1,803,280

← NewerPage 15 of 21 · 1,217 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.