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
2023-02-01	5.000	5.010	4.930	5.000	4.953	13,713,074
2023-01-31	4.870	5.000	4.840	4.990	4.944	17,002,187
2023-01-30	4.930	4.940	4.870	4.890	4.844	13,365,600
2023-01-20	4.820	4.870	4.820	4.870	4.825	11,549,940
2023-01-19	4.790	4.840	4.780	4.830	4.785	8,494,195
2023-01-18	4.820	4.850	4.800	4.810	4.765	10,638,672
2023-01-17	4.750	4.890	4.750	4.820	4.775	15,055,632
2023-01-16	4.720	4.770	4.690	4.770	4.726	12,220,214
2023-01-13	4.680	4.730	4.660	4.730	4.686	7,352,400
2023-01-12	4.690	4.700	4.630	4.690	4.646	9,115,965
2023-01-11	4.710	4.760	4.680	4.700	4.656	8,406,900
2023-01-10	4.740	4.760	4.680	4.700	4.656	10,070,949
2023-01-09	4.760	4.810	4.740	4.750	4.706	9,870,234
2023-01-06	4.820	4.890	4.750	4.760	4.716	15,404,034
2023-01-05	4.820	4.860	4.770	4.790	4.745	13,675,900
2023-01-04	4.710	4.880	4.700	4.820	4.775	22,362,977
2023-01-03	4.670	4.760	4.650	4.740	4.696	13,911,155
2022-12-30	4.640	4.700	4.630	4.680	4.636	13,050,471
2022-12-29	4.760	4.810	4.660	4.660	4.617	22,137,900
2022-12-28	4.830	4.890	4.730	4.800	4.755	17,741,934
2022-12-27	4.730	4.870	4.710	4.860	4.815	26,157,907
2022-12-26	4.770	4.770	4.670	4.730	4.686	22,633,570
2022-12-23	4.840	4.860	4.640	4.790	4.745	41,281,879
2022-12-22	5.110	5.200	4.950	4.950	4.904	56,345,608
2022-12-21	5.110	5.150	4.970	4.990	4.944	38,257,400
2022-12-20	5.200	5.240	4.940	5.060	5.013	46,284,830
2022-12-19	5.310	5.630	5.150	5.220	5.171	102,909,517
2022-12-16	4.930	5.410	4.900	5.410	5.360	102,742,706
2022-12-15	4.860	4.920	4.810	4.920	4.874	10,598,097
2022-12-14	4.910	4.910	4.830	4.870	4.825	12,068,252
2022-12-13	4.840	4.950	4.840	4.910	4.864	11,860,329
2022-12-12	4.950	4.990	4.860	4.870	4.825	18,640,349
2022-12-09	5.110	5.150	4.990	5.000	4.953	21,808,642
2022-12-08	4.980	5.110	4.950	5.070	5.023	26,191,201
2022-12-07	4.960	5.000	4.900	4.990	4.944	14,873,638
2022-12-06	5.030	5.090	4.960	4.990	4.944	19,310,328
2022-12-05	5.040	5.100	5.010	5.070	5.023	23,640,001
2022-12-02	5.020	5.040	4.910	5.000	4.953	23,160,989
2022-12-01	5.120	5.180	5.020	5.050	5.003	34,723,315
2022-11-30	5.130	5.350	5.100	5.120	5.072	62,784,099
2022-11-29	5.150	5.290	4.960	5.200	5.152	70,012,347
2022-11-28	4.810	4.870	4.690	4.860	4.815	19,391,041
2022-11-25	4.760	4.910	4.750	4.880	4.835	30,861,017
2022-11-24	4.810	4.890	4.730	4.760	4.716	18,324,032
2022-11-23	4.680	4.730	4.660	4.710	4.666	12,057,729
2022-11-22	4.820	4.860	4.700	4.720	4.676	14,090,841
2022-11-21	4.760	4.770	4.650	4.730	4.686	14,891,318
2022-11-18	4.840	4.870	4.760	4.810	4.765	18,616,300
2022-11-17	4.830	4.910	4.800	4.830	4.785	13,686,900
2022-11-16	4.910	4.970	4.840	4.840	4.795	18,610,399
2022-11-15	4.820	4.980	4.810	4.910	4.864	29,628,265
2022-11-14	4.950	4.990	4.820	4.850	4.805	38,891,997
2022-11-11	4.700	4.890	4.670	4.830	4.785	41,028,262
2022-11-10	4.630	4.660	4.550	4.630	4.587	13,213,768
2022-11-09	4.550	4.680	4.540	4.590	4.547	14,872,540
2022-11-08	4.600	4.600	4.530	4.550	4.508	7,836,476
2022-11-07	4.500	4.580	4.480	4.560	4.518	14,805,529
2022-11-04	4.430	4.530	4.420	4.500	4.458	10,805,523
2022-11-03	4.440	4.460	4.400	4.440	4.399	9,410,743
2022-11-02	4.380	4.490	4.360	4.470	4.428	12,768,051

← NewerPage 16 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.