Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 6,898,436 |
| 2024-07-23 | 4.070 | 4.110 | 4.040 | 4.050 | 4.050 | 6,947,369 |
| 2024-07-22 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 5,218,669 |
| 2024-07-19 | 4.160 | 4.160 | 4.040 | 4.090 | 4.090 | 7,204,228 |
| 2024-07-18 | 4.110 | 4.150 | 4.050 | 4.140 | 4.140 | 5,000,400 |
| 2024-07-17 | 4.110 | 4.180 | 4.110 | 4.120 | 4.120 | 6,477,929 |
| 2024-07-16 | 4.110 | 4.150 | 4.080 | 4.110 | 4.110 | 5,422,846 |
| 2024-07-15 | 4.210 | 4.220 | 4.120 | 4.120 | 4.120 | 5,182,100 |
| 2024-07-12 | 4.130 | 4.260 | 4.120 | 4.180 | 4.180 | 8,697,400 |
| 2024-07-11 | 4.080 | 4.160 | 4.070 | 4.150 | 4.150 | 6,129,948 |
| 2024-07-10 | 4.090 | 4.110 | 4.040 | 4.040 | 4.040 | 4,160,600 |
| 2024-07-09 | 4.060 | 4.120 | 3.990 | 4.110 | 4.110 | 6,894,717 |
| 2024-07-08 | 4.170 | 4.180 | 4.060 | 4.070 | 4.070 | 6,557,084 |
| 2024-07-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2024-07-04 | 4.340 | 4.350 | 4.190 | 4.190 | 4.190 | 6,545,700 |
| 2024-07-03 | 4.320 | 4.380 | 4.280 | 4.330 | 4.330 | 7,391,600 |
| 2024-07-02 | 4.270 | 4.350 | 4.240 | 4.300 | 4.300 | 7,354,076 |
| 2024-07-01 | 4.180 | 4.290 | 4.160 | 4.290 | 4.290 | 7,773,900 |
| 2024-06-28 | 4.160 | 4.240 | 4.140 | 4.160 | 4.160 | 6,441,100 |
| 2024-06-27 | 4.200 | 4.230 | 4.160 | 4.160 | 4.160 | 6,903,102 |
| 2024-06-26 | 4.170 | 4.220 | 4.110 | 4.210 | 4.210 | 7,742,212 |
| 2024-06-25 | 4.080 | 4.200 | 4.080 | 4.150 | 4.150 | 8,195,386 |
| 2024-06-24 | 4.240 | 4.240 | 4.060 | 4.080 | 4.080 | 10,420,600 |
| 2024-06-21 | 4.260 | 4.310 | 4.240 | 4.240 | 4.240 | 5,219,158 |
| 2024-06-20 | 4.360 | 4.380 | 4.230 | 4.260 | 4.260 | 9,477,937 |
| 2024-06-19 | 4.380 | 4.410 | 4.340 | 4.350 | 4.350 | 5,847,001 |
| 2024-06-18 | 4.360 | 4.390 | 4.340 | 4.380 | 4.380 | 6,188,002 |
| 2024-06-17 | 4.390 | 4.390 | 4.340 | 4.350 | 4.350 | 7,341,300 |
| 2024-06-14 | 4.410 | 4.450 | 4.340 | 4.420 | 4.420 | 9,569,620 |
| 2024-06-13 | 4.480 | 4.480 | 4.370 | 4.400 | 4.400 | 7,908,900 |
| 2024-06-12 | 4.360 | 4.470 | 4.360 | 4.450 | 4.450 | 9,459,908 |
| 2024-06-11 | 4.440 | 4.460 | 4.350 | 4.370 | 4.370 | 11,039,900 |
| 2024-06-07 | 4.320 | 4.460 | 4.320 | 4.440 | 4.440 | 13,502,700 |
| 2024-06-06 | 4.440 | 4.480 | 4.280 | 4.320 | 4.320 | 14,562,682 |
| 2024-06-05 | 4.570 | 4.590 | 4.440 | 4.440 | 4.440 | 13,278,000 |
| 2024-06-04 | 4.560 | 4.620 | 4.460 | 4.560 | 4.560 | 20,423,194 |
| 2024-06-03 | 4.750 | 4.780 | 4.580 | 4.600 | 4.600 | 32,908,485 |
| 2024-05-31 | 4.600 | 4.630 | 4.580 | 4.590 | 4.590 | 9,289,709 |
| 2024-05-30 | 4.640 | 4.660 | 4.560 | 4.590 | 4.590 | 14,782,900 |
| 2024-05-29 | 4.640 | 4.740 | 4.620 | 4.650 | 4.650 | 11,030,900 |
| 2024-05-28 | 4.770 | 4.790 | 4.650 | 4.660 | 4.660 | 14,210,563 |
| 2024-05-27 | 4.720 | 4.740 | 4.640 | 4.730 | 4.730 | 13,620,782 |
| 2024-05-24 | 4.780 | 4.800 | 4.710 | 4.710 | 4.710 | 14,891,622 |
| 2024-05-23 | 4.890 | 4.920 | 4.770 | 4.820 | 4.820 | 26,000,075 |
| 2024-05-22 | 4.930 | 5.060 | 4.920 | 4.940 | 4.940 | 40,764,572 |
| 2024-05-21 | 4.930 | 4.990 | 4.890 | 4.930 | 4.930 | 21,231,760 |
| 2024-05-20 | 5.060 | 5.070 | 4.910 | 4.960 | 4.960 | 46,213,421 |
| 2024-05-17 | 4.960 | 5.170 | 4.830 | 5.150 | 5.150 | 57,451,533 |
| 2024-05-16 | 4.770 | 4.920 | 4.750 | 4.870 | 4.870 | 29,992,374 |
| 2024-05-15 | 4.750 | 4.830 | 4.710 | 4.750 | 4.750 | 15,020,260 |
| 2024-05-14 | 4.720 | 4.790 | 4.710 | 4.760 | 4.760 | 8,466,970 |
| 2024-05-13 | 4.770 | 4.790 | 4.710 | 4.740 | 4.740 | 12,983,450 |
| 2024-05-10 | 4.770 | 4.880 | 4.710 | 4.810 | 4.810 | 22,014,403 |
| 2024-05-09 | 4.700 | 4.790 | 4.690 | 4.760 | 4.760 | 10,251,562 |
| 2024-05-08 | 4.770 | 4.770 | 4.690 | 4.700 | 4.700 | 9,463,500 |
| 2024-05-07 | 4.750 | 4.810 | 4.680 | 4.800 | 4.800 | 20,256,994 |
| 2024-05-06 | 4.740 | 4.880 | 4.700 | 4.770 | 4.770 | 27,794,585 |
| 2024-04-30 | 4.660 | 4.700 | 4.590 | 4.660 | 4.660 | 18,014,034 |
| 2024-04-29 | 4.400 | 4.670 | 4.390 | 4.620 | 4.620 | 22,733,692 |
| 2024-04-26 | 4.360 | 4.470 | 4.340 | 4.460 | 4.460 | 10,770,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0470 CNY |
| 2022-07-08 | 0.0700 CNY |
| 2021-07-09 | 0.0400 CNY |
| 2020-07-09 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.