Soochow Suzhou Industrial Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.896	5.103	4.896	5.074	4.097	7,075,758
2022-01-28	4.816	4.906	4.797	4.893	3.951	4,709,422
2022-01-27	4.824	4.825	4.780	4.812	3.886	3,806,959
2022-01-26	4.829	4.902	4.702	4.824	3.895	5,317,268
2022-01-25	4.900	4.960	4.796	4.835	3.904	7,417,700
2022-01-24	4.792	5.270	4.791	4.896	3.953	9,005,012
2022-01-21	4.715	4.799	4.709	4.791	3.869	5,976,640
2022-01-20	4.708	4.726	4.646	4.710	3.803	4,400,559
2022-01-19	4.685	4.716	4.646	4.708	3.802	3,698,898
2022-01-18	4.698	4.747	4.670	4.686	3.784	2,342,848
2022-01-17	4.673	4.703	4.659	4.697	3.793	3,020,438
2022-01-14	4.685	4.691	4.650	4.673	3.773	5,232,071
2022-01-13	4.694	4.730	4.671	4.691	3.788	5,960,315
2022-01-12	4.618	4.700	4.618	4.695	3.791	4,417,265
2022-01-11	4.585	4.618	4.582	4.615	3.726	6,883,962
2022-01-10	4.579	4.591	4.576	4.584	3.701	2,861,492
2022-01-07	4.575	4.583	4.574	4.579	3.697	3,157,888
2022-01-06	4.601	4.601	4.573	4.578	3.697	3,773,408
2022-01-05	4.591	4.602	4.557	4.601	3.715	4,811,663
2022-01-04	4.547	4.580	4.547	4.574	3.693	8,000,051
2021-12-31	4.590	4.591	4.545	4.546	3.671	6,886,611
2021-12-30	4.589	4.589	4.547	4.548	3.672	4,468,466
2021-12-29	4.608	4.608	4.580	4.588	3.705	3,979,887
2021-12-28	4.630	4.660	4.594	4.608	3.721	5,858,389
2021-12-27	4.571	4.644	4.571	4.628	3.737	4,536,966
2021-12-24	4.580	4.616	4.560	4.570	3.690	4,125,362
2021-12-23	4.538	4.580	4.538	4.580	3.698	4,109,048
2021-12-22	4.530	4.549	4.526	4.538	3.664	2,796,016
2021-12-21	4.542	4.550	4.503	4.525	3.654	2,129,077
2021-12-20	4.599	4.636	4.528	4.543	3.668	2,932,488
2021-12-17	4.577	4.649	4.523	4.561	3.683	4,885,952
2021-12-16	4.764	4.776	4.565	4.583	3.701	14,301,760
2021-12-15	4.657	4.800	4.657	4.750	3.835	10,778,260
2021-12-14	4.583	4.660	4.564	4.657	3.760	8,781,879
2021-12-13	4.529	4.590	4.529	4.582	3.700	7,453,529
2021-12-10	4.459	4.537	4.459	4.529	3.657	8,234,200
2021-12-09	4.413	4.462	4.410	4.457	3.599	5,508,753
2021-12-08	4.409	4.414	4.398	4.413	3.563	6,548,116
2021-12-07	4.394	4.410	4.391	4.404	3.556	3,782,312
2021-12-06	4.368	4.410	4.368	4.393	3.547	7,935,300
2021-12-03	4.334	4.385	4.331	4.368	3.527	4,872,094
2021-12-02	4.316	4.341	4.316	4.336	3.501	4,628,058
2021-12-01	4.287	4.315	4.287	4.315	3.484	4,613,121
2021-11-30	4.273	4.295	4.273	4.287	3.462	2,635,127
2021-11-29	4.260	4.282	4.220	4.273	3.450	3,328,903
2021-11-26	4.267	4.272	4.259	4.267	3.445	782,542
2021-11-25	4.269	4.280	4.265	4.267	3.445	1,807,774
2021-11-24	4.256	4.283	4.235	4.270	3.448	2,231,375
2021-11-23	4.252	4.260	4.230	4.255	3.436	3,067,284
2021-11-22	4.270	4.298	4.245	4.252	3.433	3,123,066
2021-11-19	4.265	4.293	4.255	4.270	3.448	2,645,528
2021-11-18	4.248	4.266	4.231	4.265	3.444	2,510,077
2021-11-17	4.229	4.256	4.217	4.248	3.430	6,367,202
2021-11-16	4.208	4.231	4.200	4.229	3.415	2,023,349
2021-11-15	4.210	4.222	4.204	4.208	3.398	1,478,459
2021-11-12	4.166	4.212	4.166	4.209	3.399	4,277,970
2021-11-11	4.152	4.167	4.152	4.166	3.364	2,040,150
2021-11-10	4.155	4.157	4.140	4.152	3.353	1,704,315
2021-11-09	4.146	4.159	4.145	4.155	3.355	2,448,178
2021-11-08	4.191	4.250	4.152	4.156	3.356	3,395,529

← NewerPage 20 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.