Soochow Suzhou Industrial Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.496 | 4.512 | 4.460 | 4.500 | 3.714 | 1,552,660 |
| 2022-05-06 | 4.465 | 4.504 | 4.400 | 4.496 | 3.711 | 1,308,679 |
| 2022-05-05 | 4.476 | 4.499 | 4.451 | 4.482 | 3.699 | 998,317 |
| 2022-04-29 | 4.455 | 4.520 | 4.450 | 4.500 | 3.714 | 1,570,902 |
| 2022-04-28 | 4.490 | 4.511 | 4.436 | 4.454 | 3.676 | 3,137,713 |
| 2022-04-27 | 4.390 | 4.514 | 4.390 | 4.490 | 3.706 | 4,878,243 |
| 2022-04-26 | 4.447 | 4.488 | 4.420 | 4.444 | 3.668 | 3,215,508 |
| 2022-04-25 | 4.536 | 4.536 | 4.450 | 4.453 | 3.675 | 2,706,155 |
| 2022-04-22 | 4.550 | 4.600 | 4.536 | 4.569 | 3.771 | 3,006,279 |
| 2022-04-21 | 4.650 | 4.675 | 4.590 | 4.610 | 3.805 | 3,646,184 |
| 2022-04-20 | 4.654 | 4.703 | 4.625 | 4.674 | 3.858 | 4,596,446 |
| 2022-04-19 | 4.654 | 4.685 | 4.542 | 4.674 | 3.858 | 4,174,227 |
| 2022-04-18 | 4.757 | 4.783 | 4.739 | 4.757 | 3.841 | 4,651,885 |
| 2022-04-15 | 4.754 | 4.784 | 4.695 | 4.754 | 3.839 | 7,038,285 |
| 2022-04-14 | 4.735 | 4.798 | 4.710 | 4.749 | 3.835 | 7,514,029 |
| 2022-04-13 | 4.659 | 4.740 | 4.612 | 4.726 | 3.816 | 5,746,382 |
| 2022-04-12 | 4.593 | 4.664 | 4.583 | 4.659 | 3.762 | 2,901,913 |
| 2022-04-11 | 4.590 | 4.619 | 4.552 | 4.593 | 3.709 | 3,279,945 |
| 2022-04-08 | 4.523 | 4.600 | 4.520 | 4.592 | 3.708 | 2,760,344 |
| 2022-04-07 | 4.542 | 4.542 | 4.502 | 4.523 | 3.652 | 1,779,498 |
| 2022-04-06 | 4.567 | 4.597 | 4.522 | 4.551 | 3.675 | 2,549,418 |
| 2022-04-01 | 4.531 | 4.575 | 4.521 | 4.568 | 3.689 | 2,292,511 |
| 2022-03-31 | 4.541 | 4.545 | 4.504 | 4.529 | 3.657 | 2,657,091 |
| 2022-03-30 | 4.551 | 4.574 | 4.501 | 4.536 | 3.663 | 3,506,378 |
| 2022-03-29 | 4.588 | 4.588 | 4.501 | 4.542 | 3.668 | 3,458,213 |
| 2022-03-28 | 4.538 | 4.570 | 4.475 | 4.543 | 3.668 | 2,528,719 |
| 2022-03-25 | 4.583 | 4.592 | 4.502 | 4.540 | 3.666 | 2,717,796 |
| 2022-03-24 | 4.644 | 4.670 | 4.500 | 4.583 | 3.701 | 6,610,968 |
| 2022-03-23 | 4.730 | 4.774 | 4.586 | 4.651 | 3.756 | 10,636,230 |
| 2022-03-22 | 4.639 | 4.736 | 4.600 | 4.727 | 3.817 | 6,975,363 |
| 2022-03-21 | 4.544 | 4.631 | 4.523 | 4.626 | 3.735 | 4,817,484 |
| 2022-03-18 | 4.573 | 4.580 | 4.520 | 4.544 | 3.669 | 2,991,741 |
| 2022-03-17 | 4.600 | 4.700 | 4.542 | 4.582 | 3.700 | 5,957,206 |
| 2022-03-16 | 4.551 | 4.620 | 4.370 | 4.577 | 3.696 | 6,849,129 |
| 2022-03-15 | 4.757 | 4.757 | 4.541 | 4.551 | 3.675 | 6,119,627 |
| 2022-03-14 | 4.785 | 4.825 | 4.753 | 4.771 | 3.852 | 1,997,801 |
| 2022-03-11 | 4.814 | 4.850 | 4.496 | 4.842 | 3.910 | 3,758,077 |
| 2022-03-10 | 4.947 | 4.947 | 4.781 | 4.826 | 3.897 | 4,026,164 |
| 2022-03-09 | 4.758 | 4.849 | 4.647 | 4.848 | 3.915 | 5,769,500 |
| 2022-03-08 | 4.809 | 4.810 | 4.720 | 4.765 | 3.848 | 3,976,391 |
| 2022-03-07 | 4.899 | 4.919 | 4.790 | 4.815 | 3.888 | 4,644,947 |
| 2022-03-04 | 5.010 | 5.069 | 4.890 | 4.961 | 4.006 | 11,524,250 |
| 2022-03-03 | 4.757 | 4.998 | 4.751 | 4.987 | 4.027 | 13,341,740 |
| 2022-03-02 | 4.603 | 4.786 | 4.471 | 4.757 | 3.841 | 10,385,440 |
| 2022-03-01 | 4.700 | 4.767 | 4.605 | 4.609 | 3.722 | 11,094,780 |
| 2022-02-28 | 4.790 | 4.790 | 4.682 | 4.695 | 3.791 | 4,194,066 |
| 2022-02-25 | 4.795 | 4.872 | 4.778 | 4.783 | 3.862 | 6,719,526 |
| 2022-02-24 | 4.865 | 4.865 | 4.731 | 4.796 | 3.873 | 8,717,417 |
| 2022-02-23 | 4.938 | 5.000 | 4.801 | 4.926 | 3.978 | 8,195,390 |
| 2022-02-22 | 5.155 | 5.155 | 4.996 | 5.001 | 4.038 | 8,729,109 |
| 2022-02-21 | 5.220 | 5.258 | 5.160 | 5.194 | 4.194 | 4,878,997 |
| 2022-02-18 | 5.160 | 5.261 | 5.048 | 5.232 | 4.225 | 7,729,754 |
| 2022-02-17 | 5.298 | 5.302 | 5.118 | 5.161 | 4.167 | 9,989,432 |
| 2022-02-16 | 5.435 | 5.457 | 5.249 | 5.337 | 4.309 | 8,664,590 |
| 2022-02-15 | 5.491 | 5.543 | 5.370 | 5.458 | 4.407 | 10,993,170 |
| 2022-02-14 | 5.423 | 5.423 | 5.423 | 5.423 | 4.379 | 0 |
| 2022-02-11 | 5.268 | 5.428 | 5.200 | 5.423 | 4.379 | 9,249,631 |
| 2022-02-10 | 5.200 | 5.356 | 5.101 | 5.270 | 4.255 | 7,289,560 |
| 2022-02-09 | 5.370 | 5.372 | 5.178 | 5.274 | 4.259 | 12,793,140 |
| 2022-02-08 | 5.075 | 5.376 | 5.074 | 5.370 | 4.336 | 9,955,427 |
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.