Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.280 | 5.320 | 5.200 | 5.260 | 5.211 | 18,967,793 |
| 2022-07-29 | 5.430 | 5.440 | 5.290 | 5.310 | 5.261 | 23,215,016 |
| 2022-07-28 | 5.430 | 5.490 | 5.370 | 5.400 | 5.350 | 26,009,815 |
| 2022-07-27 | 5.490 | 5.510 | 5.380 | 5.410 | 5.360 | 32,499,587 |
| 2022-07-26 | 5.350 | 5.580 | 5.320 | 5.540 | 5.488 | 49,433,301 |
| 2022-07-25 | 5.380 | 5.480 | 5.320 | 5.350 | 5.300 | 21,256,299 |
| 2022-07-22 | 5.470 | 5.490 | 5.350 | 5.400 | 5.350 | 29,275,850 |
| 2022-07-21 | 5.380 | 5.590 | 5.270 | 5.480 | 5.429 | 55,158,427 |
| 2022-07-20 | 5.260 | 5.370 | 5.250 | 5.280 | 5.231 | 22,209,063 |
| 2022-07-19 | 5.280 | 5.430 | 5.250 | 5.260 | 5.211 | 29,425,254 |
| 2022-07-18 | 5.100 | 5.350 | 5.070 | 5.300 | 5.251 | 36,410,960 |
| 2022-07-15 | 5.370 | 5.380 | 5.090 | 5.130 | 5.082 | 43,317,800 |
| 2022-07-14 | 5.500 | 5.540 | 5.250 | 5.390 | 5.340 | 73,524,650 |
| 2022-07-13 | 5.060 | 5.530 | 5.040 | 5.530 | 5.478 | 59,191,840 |
| 2022-07-12 | 4.940 | 5.060 | 4.940 | 5.030 | 4.983 | 18,336,079 |
| 2022-07-11 | 4.930 | 5.000 | 4.910 | 4.940 | 4.894 | 11,851,346 |
| 2022-07-08 | 5.030 | 5.040 | 4.970 | 4.970 | 4.924 | 9,921,000 |
| 2022-07-07 | 5.040 | 5.140 | 4.990 | 5.050 | 4.934 | 15,020,617 |
| 2022-07-06 | 5.090 | 5.130 | 4.950 | 4.970 | 4.855 | 20,119,124 |
| 2022-07-05 | 5.130 | 5.170 | 5.070 | 5.110 | 4.992 | 15,905,321 |
| 2022-07-04 | 5.180 | 5.210 | 5.100 | 5.150 | 5.031 | 17,795,442 |
| 2022-07-01 | 5.240 | 5.280 | 5.180 | 5.190 | 5.070 | 20,546,696 |
| 2022-06-30 | 5.310 | 5.310 | 5.170 | 5.230 | 5.109 | 26,237,852 |
| 2022-06-29 | 5.250 | 5.340 | 5.230 | 5.260 | 5.139 | 32,896,555 |
| 2022-06-28 | 5.250 | 5.270 | 5.200 | 5.230 | 5.109 | 19,266,125 |
| 2022-06-27 | 5.280 | 5.320 | 5.250 | 5.260 | 5.139 | 19,322,182 |
| 2022-06-24 | 5.340 | 5.370 | 5.240 | 5.290 | 5.168 | 19,867,789 |
| 2022-06-23 | 5.240 | 5.290 | 5.180 | 5.290 | 5.168 | 22,098,333 |
| 2022-06-22 | 5.360 | 5.370 | 5.240 | 5.260 | 5.139 | 25,119,262 |
| 2022-06-21 | 5.270 | 5.450 | 5.240 | 5.360 | 5.236 | 45,633,618 |
| 2022-06-20 | 5.140 | 5.280 | 5.120 | 5.220 | 5.100 | 20,852,526 |
| 2022-06-17 | 5.160 | 5.210 | 5.080 | 5.140 | 5.022 | 21,741,723 |
| 2022-06-16 | 5.220 | 5.290 | 5.180 | 5.200 | 5.080 | 18,660,985 |
| 2022-06-15 | 5.220 | 5.320 | 5.160 | 5.220 | 5.100 | 33,533,449 |
| 2022-06-14 | 5.110 | 5.210 | 5.030 | 5.190 | 5.070 | 22,298,725 |
| 2022-06-13 | 5.190 | 5.220 | 5.090 | 5.180 | 5.061 | 25,168,825 |
| 2022-06-10 | 5.220 | 5.280 | 5.180 | 5.250 | 5.129 | 20,653,619 |
| 2022-06-09 | 5.260 | 5.390 | 5.240 | 5.280 | 5.158 | 25,842,713 |
| 2022-06-08 | 5.340 | 5.350 | 5.150 | 5.280 | 5.158 | 27,858,418 |
| 2022-06-07 | 5.270 | 5.360 | 5.230 | 5.340 | 5.217 | 31,016,268 |
| 2022-06-06 | 5.250 | 5.280 | 5.150 | 5.270 | 5.149 | 24,498,555 |
| 2022-06-02 | 5.310 | 5.320 | 5.230 | 5.250 | 5.129 | 21,589,045 |
| 2022-06-01 | 5.390 | 5.430 | 5.270 | 5.330 | 5.207 | 24,628,538 |
| 2022-05-31 | 5.340 | 5.460 | 5.270 | 5.420 | 5.295 | 31,794,620 |
| 2022-05-30 | 5.470 | 5.500 | 5.340 | 5.390 | 5.266 | 26,391,315 |
| 2022-05-27 | 5.400 | 5.550 | 5.380 | 5.450 | 5.324 | 38,377,330 |
| 2022-05-26 | 5.350 | 5.650 | 5.350 | 5.450 | 5.324 | 51,034,192 |
| 2022-05-25 | 5.230 | 5.370 | 5.230 | 5.350 | 5.227 | 29,179,305 |
| 2022-05-24 | 5.650 | 5.670 | 5.250 | 5.270 | 5.149 | 53,344,790 |
| 2022-05-23 | 5.730 | 5.790 | 5.570 | 5.610 | 5.481 | 49,091,122 |
| 2022-05-20 | 5.850 | 5.910 | 5.680 | 5.740 | 5.608 | 53,021,113 |
| 2022-05-19 | 5.770 | 5.990 | 5.740 | 5.840 | 5.705 | 60,463,775 |
| 2022-05-18 | 5.860 | 6.030 | 5.820 | 5.870 | 5.735 | 50,598,520 |
| 2022-05-17 | 5.880 | 6.090 | 5.710 | 6.000 | 5.862 | 69,720,238 |
| 2022-05-16 | 6.250 | 6.280 | 5.930 | 5.950 | 5.813 | 79,155,434 |
| 2022-05-13 | 6.010 | 6.140 | 5.810 | 6.040 | 5.901 | 93,819,205 |
| 2022-05-12 | 5.800 | 6.250 | 5.800 | 6.150 | 6.008 | 124,427,418 |
| 2022-05-11 | 6.170 | 6.580 | 5.900 | 5.920 | 5.784 | 189,163,025 |
| 2022-05-10 | 5.990 | 6.050 | 5.680 | 6.050 | 5.911 | 138,587,265 |
| 2022-05-09 | 5.100 | 5.500 | 5.060 | 5.500 | 5.373 | 35,887,923 |
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.