Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.350 | 4.400 | 4.310 | 4.390 | 4.349 | 11,397,378 |
| 2022-10-31 | 4.430 | 4.430 | 4.320 | 4.340 | 4.300 | 14,845,977 |
| 2022-10-28 | 4.610 | 4.650 | 4.440 | 4.440 | 4.399 | 12,654,518 |
| 2022-10-27 | 4.580 | 4.690 | 4.580 | 4.650 | 4.607 | 9,932,057 |
| 2022-10-26 | 4.580 | 4.650 | 4.570 | 4.600 | 4.557 | 8,685,177 |
| 2022-10-25 | 4.600 | 4.620 | 4.460 | 4.570 | 4.527 | 11,378,104 |
| 2022-10-24 | 4.770 | 4.800 | 4.580 | 4.590 | 4.547 | 13,729,071 |
| 2022-10-21 | 4.800 | 4.870 | 4.740 | 4.760 | 4.716 | 11,533,272 |
| 2022-10-20 | 4.770 | 4.820 | 4.730 | 4.750 | 4.706 | 10,420,160 |
| 2022-10-19 | 4.860 | 4.900 | 4.800 | 4.810 | 4.765 | 13,618,390 |
| 2022-10-18 | 4.850 | 4.890 | 4.820 | 4.850 | 4.805 | 14,361,360 |
| 2022-10-17 | 4.800 | 4.870 | 4.730 | 4.850 | 4.805 | 17,199,652 |
| 2022-10-14 | 4.760 | 4.870 | 4.760 | 4.830 | 4.785 | 20,157,237 |
| 2022-10-13 | 4.770 | 4.860 | 4.700 | 4.810 | 4.765 | 22,656,211 |
| 2022-10-12 | 4.620 | 4.700 | 4.540 | 4.700 | 4.656 | 14,763,882 |
| 2022-10-11 | 4.630 | 4.680 | 4.530 | 4.600 | 4.557 | 16,096,805 |
| 2022-10-10 | 4.730 | 4.850 | 4.630 | 4.640 | 4.597 | 18,120,270 |
| 2022-09-30 | 4.700 | 4.770 | 4.630 | 4.700 | 4.656 | 15,999,089 |
| 2022-09-29 | 4.840 | 4.860 | 4.580 | 4.640 | 4.597 | 20,351,799 |
| 2022-09-28 | 4.960 | 4.960 | 4.790 | 4.790 | 4.745 | 16,860,516 |
| 2022-09-27 | 4.920 | 5.000 | 4.810 | 4.980 | 4.934 | 20,189,211 |
| 2022-09-26 | 5.090 | 5.170 | 4.920 | 4.940 | 4.894 | 23,259,841 |
| 2022-09-23 | 5.160 | 5.340 | 5.080 | 5.090 | 5.043 | 26,588,568 |
| 2022-09-22 | 5.290 | 5.400 | 5.140 | 5.160 | 5.112 | 27,867,624 |
| 2022-09-21 | 5.220 | 5.380 | 5.050 | 5.330 | 5.280 | 37,056,141 |
| 2022-09-20 | 5.170 | 5.400 | 5.150 | 5.220 | 5.171 | 31,480,144 |
| 2022-09-19 | 5.090 | 5.270 | 5.080 | 5.150 | 5.102 | 36,088,102 |
| 2022-09-16 | 5.610 | 5.720 | 5.210 | 5.270 | 5.221 | 76,583,345 |
| 2022-09-15 | 5.710 | 5.960 | 5.520 | 5.770 | 5.716 | 95,374,949 |
| 2022-09-14 | 5.440 | 5.580 | 5.380 | 5.420 | 5.370 | 21,542,460 |
| 2022-09-13 | 5.650 | 5.670 | 5.460 | 5.490 | 5.439 | 23,303,309 |
| 2022-09-09 | 5.550 | 5.680 | 5.520 | 5.650 | 5.597 | 26,903,974 |
| 2022-09-08 | 5.560 | 5.630 | 5.470 | 5.530 | 5.478 | 14,946,147 |
| 2022-09-07 | 5.520 | 5.600 | 5.480 | 5.560 | 5.508 | 18,334,241 |
| 2022-09-06 | 5.460 | 5.630 | 5.440 | 5.570 | 5.518 | 28,248,417 |
| 2022-09-05 | 5.370 | 5.450 | 5.350 | 5.450 | 5.399 | 17,235,969 |
| 2022-09-02 | 5.350 | 5.410 | 5.320 | 5.380 | 5.330 | 16,224,312 |
| 2022-09-01 | 5.230 | 5.450 | 5.220 | 5.330 | 5.280 | 25,331,646 |
| 2022-08-31 | 5.390 | 5.430 | 5.200 | 5.210 | 5.161 | 17,960,355 |
| 2022-08-30 | 5.410 | 5.490 | 5.360 | 5.390 | 5.340 | 22,824,499 |
| 2022-08-29 | 5.160 | 5.410 | 5.080 | 5.350 | 5.300 | 18,944,660 |
| 2022-08-26 | 5.310 | 5.330 | 5.210 | 5.210 | 5.161 | 14,981,886 |
| 2022-08-25 | 5.340 | 5.350 | 5.210 | 5.310 | 5.261 | 13,322,742 |
| 2022-08-24 | 5.460 | 5.490 | 5.280 | 5.290 | 5.241 | 19,975,631 |
| 2022-08-23 | 5.440 | 5.500 | 5.390 | 5.460 | 5.409 | 16,267,074 |
| 2022-08-22 | 5.510 | 5.530 | 5.420 | 5.420 | 5.370 | 20,142,080 |
| 2022-08-19 | 5.500 | 5.700 | 5.490 | 5.520 | 5.469 | 41,240,760 |
| 2022-08-18 | 5.290 | 5.750 | 5.160 | 5.560 | 5.508 | 62,401,080 |
| 2022-08-17 | 5.250 | 5.340 | 5.250 | 5.280 | 5.231 | 18,863,079 |
| 2022-08-16 | 5.180 | 5.280 | 5.180 | 5.250 | 5.201 | 16,290,296 |
| 2022-08-15 | 5.240 | 5.280 | 5.160 | 5.160 | 5.112 | 14,941,800 |
| 2022-08-12 | 5.180 | 5.290 | 5.150 | 5.250 | 5.201 | 22,643,332 |
| 2022-08-11 | 5.200 | 5.300 | 5.190 | 5.200 | 5.152 | 22,998,500 |
| 2022-08-10 | 5.080 | 5.110 | 5.010 | 5.100 | 5.052 | 13,483,092 |
| 2022-08-09 | 5.180 | 5.190 | 5.070 | 5.090 | 5.043 | 14,791,188 |
| 2022-08-08 | 5.110 | 5.270 | 5.080 | 5.180 | 5.132 | 21,116,764 |
| 2022-08-05 | 4.950 | 5.110 | 4.900 | 5.080 | 5.033 | 17,335,725 |
| 2022-08-04 | 4.920 | 4.990 | 4.870 | 4.950 | 4.904 | 12,068,365 |
| 2022-08-03 | 4.970 | 5.040 | 4.890 | 4.890 | 4.844 | 16,917,900 |
| 2022-08-02 | 5.230 | 5.230 | 4.930 | 4.970 | 4.924 | 25,651,087 |
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.