Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.779	4.791	4.767	4.767	3.934	2,566,032
2023-02-01	4.750	4.785	4.750	4.775	3.941	3,703,544
2023-01-31	4.718	4.759	4.717	4.749	3.919	2,867,297
2023-01-30	4.665	4.718	4.665	4.718	3.894	2,866,194
2023-01-20	4.626	4.666	4.626	4.665	3.850	1,570,812
2023-01-19	4.623	4.635	4.585	4.626	3.818	825,023
2023-01-18	4.606	4.625	4.606	4.623	3.815	1,095,961
2023-01-17	4.613	4.613	4.582	4.606	3.801	1,503,584
2023-01-16	4.621	4.626	4.581	4.613	3.807	1,226,262
2023-01-13	4.632	4.680	4.620	4.621	3.814	987,221
2023-01-12	4.624	4.644	4.616	4.631	3.822	2,357,093
2023-01-11	4.634	4.654	4.623	4.639	3.829	1,821,059
2023-01-10	4.585	4.645	4.585	4.634	3.825	3,256,705
2023-01-09	4.565	4.588	4.538	4.587	3.786	3,094,057
2023-01-06	4.519	4.574	4.512	4.566	3.768	2,095,139
2023-01-05	4.555	4.588	4.508	4.512	3.724	2,131,258
2023-01-04	4.561	4.582	4.542	4.555	3.759	2,136,338
2023-01-03	4.573	4.581	4.510	4.561	3.764	2,650,293
2022-12-30	4.503	4.586	4.405	4.573	3.774	4,591,548
2022-12-29	4.547	4.556	4.432	4.467	3.687	4,950,489
2022-12-28	4.610	4.715	4.510	4.548	3.754	5,705,748
2022-12-27	4.735	4.735	4.715	4.719	3.895	863,556
2022-12-26	4.735	4.740	4.695	4.727	3.901	2,380,057
2022-12-23	4.734	4.734	4.692	4.720	3.896	2,120,526
2022-12-22	4.680	4.720	4.675	4.689	3.870	2,230,362
2022-12-21	4.735	4.799	4.673	4.679	3.862	1,825,060
2022-12-20	4.775	4.809	4.710	4.730	3.904	2,212,681
2022-12-19	4.788	4.791	4.770	4.775	3.941	2,145,356
2022-12-16	4.765	4.792	4.765	4.786	3.950	1,880,789
2022-12-15	4.779	4.784	4.763	4.781	3.946	2,489,832
2022-12-14	4.782	4.784	4.743	4.779	3.944	2,250,360
2022-12-13	4.788	4.794	4.780	4.783	3.948	1,829,509
2022-12-12	4.815	4.839	4.781	4.795	3.957	1,815,495
2022-12-09	4.809	4.809	4.780	4.809	3.969	1,055,612
2022-12-08	4.782	4.814	4.770	4.814	3.973	2,606,743
2022-12-07	4.794	4.800	4.760	4.781	3.946	3,167,177
2022-12-06	4.760	4.801	4.760	4.794	3.957	3,177,591
2022-12-05	4.720	4.770	4.720	4.760	3.929	2,461,261
2022-12-02	4.693	4.726	4.670	4.720	3.896	2,162,908
2022-12-01	4.670	4.700	4.660	4.693	3.873	3,327,709
2022-11-30	4.683	4.697	4.644	4.679	3.862	2,472,801
2022-11-29	4.661	4.694	4.650	4.683	3.865	1,849,514
2022-11-28	4.657	4.665	4.642	4.661	3.847	2,612,856
2022-11-25	4.650	4.665	4.643	4.657	3.844	2,618,922
2022-11-24	4.636	4.671	4.609	4.654	3.841	2,741,170
2022-11-23	4.638	4.655	4.625	4.648	3.836	2,523,017
2022-11-22	4.670	4.697	4.630	4.638	3.828	1,722,382
2022-11-21	4.570	4.675	4.506	4.656	3.843	2,396,534
2022-11-18	4.610	4.610	4.531	4.572	3.773	5,012,549
2022-11-17	4.681	4.700	4.604	4.610	3.805	4,000,297
2022-11-16	4.734	4.734	4.680	4.689	3.870	3,062,048
2022-11-15	4.727	4.760	4.702	4.734	3.907	761,431
2022-11-14	4.760	4.767	4.726	4.734	3.907	3,081,081
2022-11-11	4.732	4.870	4.730	4.762	3.930	3,379,112
2022-11-10	4.754	4.763	4.721	4.732	3.905	3,143,320
2022-11-09	4.758	4.761	4.720	4.755	3.924	2,751,350
2022-11-08	4.803	4.803	4.709	4.758	3.927	2,742,934
2022-11-07	4.832	4.833	4.780	4.803	3.964	4,089,172
2022-11-04	4.816	4.845	4.772	4.835	3.990	2,981,717
2022-11-03	4.760	4.830	4.749	4.817	3.976	4,960,791

← NewerPage 16 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.