Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.340 | 4.410 | 4.320 | 4.380 | 4.380 | 4,541,085 |
| 2024-04-24 | 4.360 | 4.370 | 4.310 | 4.360 | 4.360 | 3,652,658 |
| 2024-04-23 | 4.320 | 4.370 | 4.320 | 4.350 | 4.350 | 3,017,957 |
| 2024-04-22 | 4.340 | 4.410 | 4.320 | 4.330 | 4.330 | 3,952,740 |
| 2024-04-19 | 4.390 | 4.400 | 4.320 | 4.330 | 4.330 | 5,341,800 |
| 2024-04-18 | 4.370 | 4.440 | 4.350 | 4.390 | 4.390 | 7,097,013 |
| 2024-04-17 | 4.240 | 4.440 | 4.230 | 4.430 | 4.430 | 10,058,129 |
| 2024-04-16 | 4.390 | 4.400 | 4.190 | 4.200 | 4.200 | 11,851,198 |
| 2024-04-15 | 4.420 | 4.470 | 4.270 | 4.400 | 4.400 | 10,841,108 |
| 2024-04-12 | 4.460 | 4.480 | 4.420 | 4.440 | 4.440 | 6,030,644 |
| 2024-04-11 | 4.450 | 4.490 | 4.420 | 4.470 | 4.470 | 5,517,216 |
| 2024-04-10 | 4.580 | 4.590 | 4.410 | 4.460 | 4.460 | 14,369,845 |
| 2024-04-09 | 4.620 | 4.630 | 4.570 | 4.580 | 4.580 | 9,672,944 |
| 2024-04-08 | 4.660 | 4.700 | 4.610 | 4.610 | 4.610 | 7,692,280 |
| 2024-04-03 | 4.720 | 4.720 | 4.640 | 4.670 | 4.670 | 6,588,917 |
| 2024-04-02 | 4.700 | 4.750 | 4.680 | 4.700 | 4.700 | 9,944,344 |
| 2024-04-01 | 4.660 | 4.730 | 4.660 | 4.720 | 4.720 | 8,775,891 |
| 2024-03-29 | 4.650 | 4.660 | 4.580 | 4.660 | 4.660 | 4,945,986 |
| 2024-03-28 | 4.580 | 4.680 | 4.560 | 4.640 | 4.640 | 10,884,843 |
| 2024-03-27 | 4.770 | 4.780 | 4.580 | 4.620 | 4.620 | 18,866,714 |
| 2024-03-26 | 4.730 | 4.830 | 4.700 | 4.810 | 4.810 | 19,023,708 |
| 2024-03-25 | 4.720 | 4.840 | 4.690 | 4.730 | 4.730 | 20,890,325 |
| 2024-03-22 | 4.750 | 4.760 | 4.660 | 4.710 | 4.710 | 12,786,028 |
| 2024-03-21 | 4.780 | 4.800 | 4.720 | 4.780 | 4.780 | 18,230,411 |
| 2024-03-20 | 4.740 | 4.760 | 4.700 | 4.760 | 4.760 | 15,707,203 |
| 2024-03-19 | 4.820 | 4.820 | 4.730 | 4.740 | 4.740 | 18,965,057 |
| 2024-03-18 | 4.760 | 4.870 | 4.760 | 4.830 | 4.830 | 23,693,924 |
| 2024-03-15 | 4.760 | 4.800 | 4.690 | 4.800 | 4.800 | 22,870,998 |
| 2024-03-14 | 4.880 | 4.950 | 4.730 | 4.800 | 4.800 | 39,978,322 |
| 2024-03-13 | 4.790 | 5.050 | 4.730 | 4.930 | 4.930 | 50,424,143 |
| 2024-03-12 | 4.780 | 4.920 | 4.690 | 4.800 | 4.800 | 39,984,104 |
| 2024-03-11 | 4.680 | 4.820 | 4.630 | 4.780 | 4.780 | 35,187,097 |
| 2024-03-08 | 4.730 | 4.960 | 4.730 | 4.770 | 4.770 | 45,313,229 |
| 2024-03-07 | 5.050 | 5.090 | 4.690 | 4.700 | 4.700 | 81,744,348 |
| 2024-03-06 | 4.450 | 4.980 | 4.420 | 4.980 | 4.980 | 85,835,733 |
| 2024-03-05 | 4.370 | 4.750 | 4.320 | 4.530 | 4.530 | 31,229,817 |
| 2024-03-04 | 4.310 | 4.430 | 4.230 | 4.430 | 4.430 | 17,484,923 |
| 2024-03-01 | 4.340 | 4.350 | 4.270 | 4.310 | 4.310 | 8,280,969 |
| 2024-02-29 | 4.210 | 4.330 | 4.200 | 4.310 | 4.310 | 11,567,901 |
| 2024-02-28 | 4.390 | 4.490 | 4.230 | 4.240 | 4.240 | 18,647,937 |
| 2024-02-27 | 4.300 | 4.400 | 4.270 | 4.400 | 4.400 | 11,019,630 |
| 2024-02-26 | 4.330 | 4.390 | 4.280 | 4.320 | 4.320 | 13,415,300 |
| 2024-02-23 | 4.300 | 4.350 | 4.270 | 4.340 | 4.340 | 11,408,760 |
| 2024-02-22 | 4.260 | 4.330 | 4.230 | 4.310 | 4.310 | 12,022,330 |
| 2024-02-21 | 4.230 | 4.390 | 4.210 | 4.270 | 4.270 | 15,665,202 |
| 2024-02-20 | 4.260 | 4.290 | 4.200 | 4.250 | 4.250 | 9,650,614 |
| 2024-02-19 | 4.220 | 4.280 | 4.190 | 4.260 | 4.260 | 11,810,549 |
| 2024-02-08 | 4.020 | 4.190 | 3.970 | 4.190 | 4.190 | 14,756,501 |
| 2024-02-07 | 4.060 | 4.060 | 3.940 | 3.980 | 3.980 | 12,110,089 |
| 2024-02-06 | 3.860 | 4.110 | 3.710 | 4.030 | 4.030 | 12,792,083 |
| 2024-02-05 | 4.170 | 4.180 | 3.840 | 3.890 | 3.890 | 17,625,961 |
| 2024-02-02 | 4.300 | 4.450 | 4.090 | 4.220 | 4.220 | 16,207,730 |
| 2024-02-01 | 4.420 | 4.440 | 4.270 | 4.300 | 4.300 | 16,175,800 |
| 2024-01-31 | 4.660 | 4.760 | 4.410 | 4.430 | 4.430 | 26,404,685 |
| 2024-01-30 | 4.630 | 5.050 | 4.580 | 4.710 | 4.710 | 36,429,333 |
| 2024-01-29 | 4.790 | 4.820 | 4.650 | 4.650 | 4.650 | 20,558,324 |
| 2024-01-26 | 4.660 | 4.860 | 4.660 | 4.750 | 4.750 | 25,022,784 |
| 2024-01-25 | 4.450 | 4.870 | 4.450 | 4.710 | 4.710 | 25,890,761 |
| 2024-01-24 | 4.280 | 4.450 | 4.280 | 4.440 | 4.440 | 9,688,900 |
| 2024-01-23 | 4.250 | 4.310 | 4.200 | 4.280 | 4.280 | 6,519,998 |
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.