Suzhou New District Hi Tech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.500	4.500	4.200	4.250	4.250	9,360,800
2024-01-19	4.490	4.530	4.470	4.490	4.490	3,660,240
2024-01-18	4.520	4.540	4.380	4.490	4.490	9,767,120
2024-01-17	4.620	4.620	4.530	4.540	4.540	6,446,720
2024-01-16	4.640	4.670	4.580	4.630	4.630	7,895,697
2024-01-15	4.630	4.700	4.610	4.650	4.650	7,280,571
2024-01-12	4.650	4.730	4.640	4.650	4.650	7,031,496
2024-01-11	4.630	4.670	4.610	4.670	4.670	9,790,204
2024-01-10	4.650	4.680	4.610	4.620	4.620	7,179,476
2024-01-09	4.690	4.720	4.640	4.670	4.670	5,474,800
2024-01-08	4.740	4.740	4.670	4.670	4.670	5,917,100
2024-01-05	4.770	4.840	4.710	4.740	4.740	9,263,215
2024-01-04	4.780	4.790	4.750	4.780	4.780	5,800,156
2024-01-03	4.770	4.820	4.760	4.800	4.800	8,429,580
2024-01-02	4.760	4.820	4.730	4.780	4.780	10,477,401
2023-12-29	4.770	4.790	4.750	4.760	4.760	8,911,235
2023-12-28	4.690	4.800	4.660	4.780	4.780	9,811,042
2023-12-27	4.680	4.700	4.630	4.700	4.700	6,081,913
2023-12-26	4.670	4.730	4.660	4.680	4.680	7,362,806
2023-12-25	4.760	4.760	4.650	4.680	4.680	8,691,200
2023-12-22	4.810	4.820	4.740	4.750	4.750	11,569,589
2023-12-21	4.810	4.850	4.730	4.810	4.810	13,616,340
2023-12-20	4.900	4.910	4.810	4.830	4.830	12,011,729
2023-12-19	5.010	5.030	4.850	4.910	4.910	23,864,721
2023-12-18	5.090	5.140	4.980	5.000	5.000	24,985,874
2023-12-15	5.250	5.300	5.090	5.120	5.120	31,804,125
2023-12-14	5.160	5.240	5.100	5.180	5.180	42,640,327
2023-12-13	5.040	5.470	4.950	5.250	5.250	71,756,268
2023-12-12	4.800	5.240	4.790	5.040	5.040	38,382,804
2023-12-11	4.830	4.830	4.750	4.810	4.810	14,661,000
2023-12-08	4.940	4.980	4.830	4.840	4.840	15,613,426
2023-12-07	4.900	4.990	4.860	4.960	4.960	14,280,920
2023-12-06	4.820	4.930	4.800	4.920	4.920	11,534,300
2023-12-05	4.880	4.920	4.820	4.820	4.820	7,535,929
2023-12-04	4.890	4.910	4.840	4.880	4.880	8,760,383
2023-12-01	4.840	4.900	4.810	4.890	4.890	10,997,463
2023-11-30	4.820	4.850	4.790	4.830	4.830	8,725,800
2023-11-29	4.880	4.910	4.820	4.830	4.830	11,237,180
2023-11-28	4.930	4.930	4.870	4.900	4.900	10,757,974
2023-11-27	5.010	5.010	4.920	4.930	4.930	13,245,589
2023-11-24	5.050	5.080	4.980	5.010	5.010	16,253,364
2023-11-23	4.940	5.050	4.890	5.050	5.050	24,755,400
2023-11-22	4.920	5.050	4.900	4.960	4.960	27,079,926
2023-11-21	4.890	4.980	4.890	4.920	4.920	21,238,503
2023-11-20	4.870	4.900	4.840	4.870	4.870	9,073,026
2023-11-17	4.810	4.860	4.810	4.850	4.850	5,653,796
2023-11-16	4.870	4.870	4.820	4.820	4.820	7,326,235
2023-11-15	4.930	4.940	4.840	4.860	4.860	10,275,500
2023-11-14	4.810	4.880	4.800	4.880	4.880	12,157,073
2023-11-13	4.790	4.830	4.760	4.810	4.810	7,383,761
2023-11-10	4.820	4.820	4.740	4.780	4.780	10,157,915
2023-11-09	4.870	4.900	4.810	4.820	4.820	10,042,560
2023-11-08	4.860	4.910	4.840	4.880	4.880	10,660,420
2023-11-07	4.850	4.880	4.810	4.870	4.870	9,094,167
2023-11-06	4.790	4.860	4.780	4.850	4.850	12,944,423
2023-11-03	4.790	4.810	4.760	4.770	4.770	8,678,300
2023-11-02	4.790	4.830	4.750	4.790	4.790	9,427,642
2023-11-01	4.820	4.820	4.770	4.790	4.790	10,614,200
2023-10-31	4.750	4.840	4.730	4.820	4.820	18,378,182
2023-10-30	4.730	4.780	4.710	4.760	4.760	13,516,544

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.