Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.875	4.890	4.844	4.876	4.024	3,089,238
2022-08-01	4.854	4.887	4.820	4.879	4.027	3,231,290
2022-07-29	4.846	4.859	4.846	4.853	4.005	1,033,238
2022-07-28	4.800	4.858	4.798	4.853	4.005	1,513,688
2022-07-27	4.840	4.840	4.800	4.818	3.976	1,373,580
2022-07-26	4.860	4.862	4.801	4.841	3.995	2,470,716
2022-07-25	4.900	4.915	4.860	4.862	4.013	1,899,968
2022-07-22	4.819	4.910	4.819	4.898	4.042	2,604,087
2022-07-21	4.895	4.909	4.865	4.872	4.021	2,483,654
2022-07-20	4.886	4.910	4.871	4.895	4.040	3,399,769
2022-07-19	4.886	4.946	4.862	4.885	4.032	2,373,307
2022-07-18	4.840	4.885	4.840	4.885	4.032	1,340,030
2022-07-15	4.800	4.848	4.750	4.840	3.995	2,186,398
2022-07-14	4.769	4.803	4.742	4.800	3.962	2,344,986
2022-07-13	4.789	4.810	4.753	4.776	3.942	2,379,360
2022-07-12	4.794	4.809	4.777	4.788	3.952	2,363,948
2022-07-11	4.765	4.788	4.730	4.780	3.945	2,153,154
2022-07-08	4.750	4.781	4.704	4.778	3.943	3,369,030
2022-07-07	4.788	4.788	4.750	4.755	3.924	2,389,332
2022-07-06	4.791	4.800	4.505	4.788	3.952	1,947,118
2022-07-05	4.795	4.804	4.763	4.791	3.954	2,154,124
2022-07-04	4.780	4.814	4.750	4.797	3.959	2,624,849
2022-07-01	4.743	4.793	4.740	4.776	3.942	1,768,300
2022-06-30	4.741	4.763	4.741	4.759	3.928	3,234,494
2022-06-29	4.748	4.765	4.729	4.746	3.917	4,304,950
2022-06-28	4.752	4.770	4.723	4.749	3.919	4,344,028
2022-06-27	4.725	4.777	4.703	4.747	3.918	2,704,991
2022-06-24	4.630	4.726	4.628	4.725	3.900	3,338,212
2022-06-23	4.581	4.627	4.552	4.622	3.815	1,788,802
2022-06-22	4.570	4.620	4.510	4.581	3.781	1,616,071
2022-06-21	4.548	4.580	4.528	4.570	3.772	1,691,831
2022-06-20	4.592	4.592	4.540	4.550	3.755	2,025,242
2022-06-17	4.610	4.613	4.560	4.599	3.796	1,743,321
2022-06-16	4.615	4.624	4.595	4.610	3.805	2,465,264
2022-06-15	4.585	4.629	4.580	4.621	3.814	2,712,078
2022-06-14	4.587	4.616	4.565	4.609	3.804	2,495,499
2022-06-13	4.618	4.618	4.500	4.610	3.805	3,464,246
2022-06-10	4.580	4.657	4.549	4.626	3.818	4,130,384
2022-06-09	4.539	4.597	4.500	4.579	3.779	5,429,701
2022-06-08	4.572	4.600	4.504	4.548	3.754	5,380,852
2022-06-07	4.506	4.590	4.504	4.574	3.775	5,469,073
2022-06-06	4.442	4.514	4.425	4.505	3.718	4,072,237
2022-06-02	4.411	4.459	4.318	4.442	3.666	6,080,373
2022-06-01	4.463	4.463	4.405	4.413	3.642	4,692,282
2022-05-31	4.500	4.508	4.448	4.455	3.677	2,086,913
2022-05-30	4.518	4.518	4.485	4.495	3.710	1,343,074
2022-05-27	4.518	4.529	4.510	4.517	3.728	2,141,539
2022-05-26	4.522	4.534	4.502	4.518	3.729	1,386,388
2022-05-25	4.517	4.537	4.503	4.527	3.736	1,170,780
2022-05-24	4.518	4.532	4.488	4.518	3.729	2,037,170
2022-05-23	4.515	4.527	4.485	4.518	3.729	1,522,565
2022-05-20	4.514	4.531	4.501	4.516	3.727	2,102,706
2022-05-19	4.573	4.573	4.484	4.514	3.726	2,633,568
2022-05-18	4.623	4.628	4.562	4.588	3.787	2,159,824
2022-05-17	4.611	4.635	4.586	4.623	3.815	1,416,437
2022-05-16	4.631	4.650	4.609	4.621	3.814	2,041,389
2022-05-13	4.615	4.650	4.596	4.632	3.823	2,443,387
2022-05-12	4.564	4.615	4.556	4.611	3.806	2,102,924
2022-05-11	4.510	4.579	4.493	4.569	3.771	2,544,762
2022-05-10	4.500	4.516	4.470	4.511	3.723	1,744,563

← NewerPage 18 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.