Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.400 | 5.520 | 5.280 | 5.420 | 5.420 | 33,517,714 |
| 2023-07-26 | 5.410 | 5.520 | 5.380 | 5.450 | 5.450 | 38,637,831 |
| 2023-07-25 | 5.290 | 5.440 | 5.290 | 5.430 | 5.430 | 40,447,826 |
| 2023-07-24 | 5.280 | 5.330 | 5.210 | 5.270 | 5.270 | 28,550,963 |
| 2023-07-21 | 5.230 | 5.300 | 5.200 | 5.270 | 5.270 | 21,278,721 |
| 2023-07-20 | 5.210 | 5.320 | 5.200 | 5.230 | 5.230 | 23,411,307 |
| 2023-07-19 | 5.170 | 5.240 | 5.160 | 5.210 | 5.210 | 15,337,454 |
| 2023-07-18 | 5.200 | 5.240 | 5.130 | 5.210 | 5.210 | 27,115,692 |
| 2023-07-17 | 5.020 | 5.280 | 4.950 | 5.170 | 5.170 | 36,474,078 |
| 2023-07-14 | 5.010 | 5.010 | 4.970 | 5.000 | 5.000 | 9,634,262 |
| 2023-07-13 | 5.000 | 5.050 | 5.000 | 5.040 | 4.993 | 9,905,513 |
| 2023-07-12 | 5.080 | 5.120 | 4.990 | 5.000 | 4.953 | 19,042,734 |
| 2023-07-11 | 5.150 | 5.190 | 5.080 | 5.110 | 5.062 | 16,882,178 |
| 2023-07-10 | 5.150 | 5.170 | 5.090 | 5.100 | 5.052 | 16,331,823 |
| 2023-07-07 | 5.200 | 5.240 | 5.150 | 5.170 | 5.122 | 24,074,836 |
| 2023-07-06 | 5.120 | 5.350 | 5.060 | 5.250 | 5.201 | 39,469,237 |
| 2023-07-05 | 5.090 | 5.190 | 5.050 | 5.140 | 5.092 | 20,798,083 |
| 2023-07-04 | 5.150 | 5.160 | 5.060 | 5.100 | 5.052 | 17,868,527 |
| 2023-07-03 | 5.100 | 5.270 | 5.090 | 5.150 | 5.102 | 25,629,800 |
| 2023-06-30 | 5.040 | 5.140 | 5.020 | 5.070 | 5.023 | 22,684,213 |
| 2023-06-29 | 5.030 | 5.080 | 5.000 | 5.040 | 4.993 | 16,547,396 |
| 2023-06-28 | 5.130 | 5.140 | 5.010 | 5.050 | 5.003 | 24,606,849 |
| 2023-06-27 | 5.100 | 5.190 | 4.990 | 5.160 | 5.112 | 32,748,462 |
| 2023-06-26 | 5.240 | 5.380 | 5.070 | 5.130 | 5.082 | 44,732,729 |
| 2023-06-21 | 5.090 | 5.580 | 5.080 | 5.240 | 5.191 | 69,545,357 |
| 2023-06-20 | 5.300 | 5.310 | 5.050 | 5.070 | 5.023 | 39,368,217 |
| 2023-06-19 | 5.120 | 5.360 | 5.090 | 5.240 | 5.191 | 55,521,510 |
| 2023-06-16 | 4.940 | 5.290 | 4.920 | 5.190 | 5.142 | 51,217,087 |
| 2023-06-15 | 4.880 | 4.920 | 4.850 | 4.920 | 4.874 | 8,112,380 |
| 2023-06-14 | 4.870 | 4.910 | 4.870 | 4.890 | 4.844 | 5,920,469 |
| 2023-06-13 | 4.880 | 4.930 | 4.860 | 4.870 | 4.825 | 5,587,397 |
| 2023-06-12 | 4.870 | 4.910 | 4.860 | 4.880 | 4.835 | 7,933,496 |
| 2023-06-09 | 4.890 | 4.940 | 4.870 | 4.910 | 4.864 | 8,172,142 |
| 2023-06-08 | 4.860 | 4.940 | 4.840 | 4.910 | 4.864 | 11,188,380 |
| 2023-06-07 | 4.810 | 4.900 | 4.790 | 4.870 | 4.825 | 8,490,843 |
| 2023-06-06 | 4.830 | 4.880 | 4.790 | 4.800 | 4.755 | 7,234,361 |
| 2023-06-05 | 4.810 | 4.850 | 4.800 | 4.830 | 4.785 | 7,955,940 |
| 2023-06-02 | 4.760 | 4.850 | 4.760 | 4.840 | 4.795 | 10,201,588 |
| 2023-06-01 | 4.790 | 4.800 | 4.730 | 4.740 | 4.696 | 5,470,852 |
| 2023-05-31 | 4.750 | 4.790 | 4.740 | 4.780 | 4.735 | 5,602,200 |
| 2023-05-30 | 4.690 | 4.790 | 4.660 | 4.760 | 4.716 | 8,469,512 |
| 2023-05-29 | 4.750 | 4.750 | 4.680 | 4.680 | 4.636 | 6,575,216 |
| 2023-05-26 | 4.740 | 4.770 | 4.690 | 4.760 | 4.716 | 5,486,160 |
| 2023-05-25 | 4.730 | 4.760 | 4.680 | 4.730 | 4.686 | 7,640,900 |
| 2023-05-24 | 4.800 | 4.810 | 4.730 | 4.730 | 4.686 | 9,128,600 |
| 2023-05-23 | 4.850 | 4.890 | 4.810 | 4.820 | 4.775 | 6,441,500 |
| 2023-05-22 | 4.870 | 4.870 | 4.820 | 4.840 | 4.795 | 7,094,700 |
| 2023-05-19 | 4.990 | 5.000 | 4.850 | 4.870 | 4.825 | 15,909,966 |
| 2023-05-18 | 5.060 | 5.080 | 4.980 | 5.000 | 4.953 | 7,943,171 |
| 2023-05-17 | 5.040 | 5.090 | 4.980 | 5.060 | 5.013 | 7,003,641 |
| 2023-05-16 | 5.030 | 5.080 | 5.010 | 5.050 | 5.003 | 6,633,147 |
| 2023-05-15 | 5.060 | 5.070 | 4.950 | 5.040 | 4.993 | 8,515,868 |
| 2023-05-12 | 5.090 | 5.120 | 5.050 | 5.050 | 5.003 | 7,136,002 |
| 2023-05-11 | 5.060 | 5.110 | 5.030 | 5.070 | 5.023 | 7,752,898 |
| 2023-05-10 | 5.100 | 5.110 | 5.010 | 5.060 | 5.013 | 8,006,874 |
| 2023-05-09 | 5.050 | 5.140 | 5.010 | 5.040 | 4.993 | 16,617,092 |
| 2023-05-08 | 5.030 | 5.060 | 5.000 | 5.040 | 4.993 | 13,103,669 |
| 2023-05-05 | 4.940 | 5.040 | 4.910 | 5.030 | 4.983 | 13,054,012 |
| 2023-05-04 | 4.810 | 4.960 | 4.810 | 4.950 | 4.904 | 11,194,614 |
| 2023-04-28 | 4.750 | 4.830 | 4.740 | 4.810 | 4.765 | 6,448,951 |
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.