Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.696	4.759	4.660	4.756	3.925	3,054,253
2022-11-01	4.701	4.713	4.604	4.706	3.884	2,575,015
2022-10-31	4.706	4.720	4.682	4.701	3.880	2,981,315
2022-10-28	4.661	4.717	4.650	4.705	3.883	3,166,470
2022-10-27	4.702	4.765	4.639	4.663	3.848	4,312,462
2022-10-26	4.665	4.710	4.603	4.701	3.880	4,620,418
2022-10-25	4.729	4.730	4.665	4.669	3.853	2,885,983
2022-10-24	4.801	4.801	4.712	4.732	3.905	3,126,901
2022-10-21	4.831	4.853	4.760	4.802	3.963	5,541,859
2022-10-20	4.831	4.857	4.815	4.832	3.988	3,904,952
2022-10-19	4.872	4.872	4.840	4.860	4.011	3,073,007
2022-10-18	4.861	4.879	4.840	4.872	4.021	2,388,442
2022-10-17	4.890	4.890	4.847	4.861	4.012	2,655,041
2022-10-14	4.905	4.916	4.861	4.892	4.037	3,709,402
2022-10-13	4.861	4.917	4.841	4.903	4.047	5,400,408
2022-10-12	4.845	4.881	4.817	4.870	4.019	4,060,266
2022-10-11	4.873	4.873	4.802	4.845	3.999	5,837,916
2022-10-10	4.961	4.961	4.861	4.875	4.023	6,386,633
2022-09-30	4.969	4.969	4.900	4.968	4.100	4,713,272
2022-09-29	4.973	4.985	4.947	4.969	4.101	3,128,094
2022-09-28	4.966	5.030	4.958	4.975	4.106	6,604,666
2022-09-27	4.973	4.978	4.946	4.966	4.099	2,427,132
2022-09-26	4.991	4.991	4.961	4.973	4.104	2,241,204
2022-09-23	4.995	5.000	4.980	4.991	4.119	2,088,425
2022-09-22	4.967	4.999	4.961	4.995	4.122	2,461,104
2022-09-21	4.952	4.964	4.915	4.961	4.094	3,459,161
2022-09-20	4.965	4.975	4.936	4.953	4.088	2,645,060
2022-09-19	4.976	4.976	4.961	4.965	4.098	2,125,726
2022-09-16	4.962	4.988	4.950	4.979	4.109	3,196,479
2022-09-15	4.999	5.001	4.937	4.971	4.103	2,642,004
2022-09-14	5.023	5.023	4.999	4.999	4.126	2,597,817
2022-09-13	5.049	5.088	5.017	5.024	4.146	3,189,237
2022-09-09	5.039	5.062	5.031	5.049	4.167	4,087,329
2022-09-08	5.018	5.050	5.018	5.040	4.160	3,450,057
2022-09-07	4.990	5.024	4.990	5.018	4.141	3,037,469
2022-09-06	4.981	4.999	4.975	4.992	4.120	2,518,549
2022-09-05	4.986	5.000	4.955	4.981	4.111	2,557,530
2022-09-02	4.980	5.012	4.980	4.993	4.121	3,168,812
2022-09-01	4.993	5.017	4.959	4.983	4.113	2,310,813
2022-08-31	4.981	5.026	4.981	4.993	4.121	2,653,879
2022-08-30	4.979	5.006	4.953	4.984	4.113	2,407,552
2022-08-29	5.033	5.033	4.968	4.980	4.110	4,557,410
2022-08-26	5.061	5.073	5.020	5.044	4.163	2,627,595
2022-08-25	5.051	5.081	5.046	5.060	4.176	2,104,676
2022-08-24	5.092	5.092	5.030	5.057	4.174	3,140,361
2022-08-23	5.060	5.097	5.005	5.093	4.203	2,813,114
2022-08-22	5.084	5.149	5.013	5.071	4.185	3,366,066
2022-08-19	5.021	5.090	5.012	5.082	4.194	3,345,933
2022-08-18	4.974	5.037	4.974	5.021	4.144	2,891,378
2022-08-17	4.962	4.994	4.945	4.978	4.108	1,803,607
2022-08-16	4.909	4.984	4.908	4.962	4.095	3,090,779
2022-08-15	4.888	4.915	4.883	4.909	4.052	2,354,380
2022-08-12	4.882	4.891	4.866	4.887	4.033	1,648,680
2022-08-11	4.894	4.896	4.881	4.886	4.033	1,503,480
2022-08-10	4.881	4.934	4.879	4.894	4.039	1,324,980
2022-08-09	4.917	4.936	4.849	4.884	4.031	2,107,698
2022-08-08	4.915	4.950	4.904	4.917	4.058	1,986,889
2022-08-05	4.915	4.922	4.894	4.915	4.056	1,454,858
2022-08-04	4.881	4.927	4.856	4.914	4.056	2,546,306
2022-08-03	4.845	4.885	4.845	4.882	4.029	1,784,452

← NewerPage 17 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.