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
2022-05-06	5.020	5.140	4.940	5.000	4.885	47,197,111
2022-05-05	5.280	5.350	5.190	5.240	5.119	55,459,951
2022-04-29	5.160	5.320	5.010	5.210	5.090	72,696,682
2022-04-28	4.900	5.160	4.840	5.160	5.041	59,652,598
2022-04-27	4.890	4.970	4.670	4.960	4.846	42,951,175
2022-04-26	4.850	5.050	4.830	4.890	4.777	37,223,652
2022-04-25	5.160	5.250	4.830	4.860	4.748	41,575,899
2022-04-22	5.270	5.390	5.210	5.250	5.129	27,108,535
2022-04-21	5.610	5.650	5.280	5.320	5.197	42,035,112
2022-04-20	5.800	5.920	5.580	5.610	5.481	36,176,835
2022-04-19	5.650	5.850	5.570	5.800	5.666	43,178,121
2022-04-18	5.560	5.900	5.500	5.670	5.539	44,844,561
2022-04-15	5.860	6.090	5.700	5.740	5.608	54,232,996
2022-04-14	5.660	5.980	5.660	5.860	5.725	64,659,046
2022-04-13	5.850	5.890	5.600	5.660	5.530	79,153,460
2022-04-12	6.050	6.180	5.850	6.020	5.881	82,281,495
2022-04-11	6.110	6.600	5.900	6.250	6.106	99,148,391
2022-04-08	6.030	6.480	5.960	6.260	6.116	91,823,442
2022-04-07	6.770	6.770	6.160	6.180	6.038	109,200,307
2022-04-06	6.560	7.060	6.350	6.770	6.614	146,696,166
2022-04-01	6.880	7.000	6.350	6.570	6.419	170,655,688
2022-03-31	6.320	6.880	6.220	6.880	6.721	192,786,777
2022-03-30	6.060	6.400	6.060	6.250	6.106	118,452,052
2022-03-29	6.380	6.490	6.040	6.070	5.930	126,492,234
2022-03-28	6.500	6.940	6.180	6.500	6.350	136,458,749
2022-03-25	6.620	7.180	6.340	6.750	6.594	184,822,363
2022-03-24	6.720	7.070	6.540	6.650	6.497	180,332,369
2022-03-23	8.100	8.400	7.150	7.250	7.083	275,090,151
2022-03-22	7.940	7.940	7.330	7.940	7.757	178,698,343
2022-03-21	7.220	7.220	7.220	7.220	7.054	6,768,210
2022-03-18	5.930	6.560	5.710	6.560	6.409	131,342,562
2022-03-17	5.510	5.960	5.460	5.960	5.823	175,782,958
2022-03-16	4.950	5.420	4.910	5.420	5.295	93,365,254
2022-03-15	4.950	5.250	4.920	4.930	4.816	96,872,579
2022-03-14	6.300	6.310	5.360	5.380	5.256	156,951,314
2022-03-11	5.410	5.780	5.310	5.780	5.647	56,343,748
2022-03-10	4.840	5.250	4.740	5.250	5.129	48,550,052
2022-03-09	4.830	4.870	4.560	4.770	4.660	18,853,701
2022-03-08	4.840	4.900	4.730	4.800	4.689	17,566,949
2022-03-07	4.850	4.940	4.780	4.810	4.699	20,029,049
2022-03-04	4.750	4.800	4.710	4.780	4.670	7,615,880
2022-03-03	4.710	4.790	4.710	4.760	4.650	8,405,580
2022-03-02	4.650	4.730	4.630	4.720	4.611	6,515,441
2022-03-01	4.670	4.700	4.620	4.660	4.553	4,682,267
2022-02-28	4.680	4.730	4.600	4.650	4.543	8,391,988
2022-02-25	4.600	4.690	4.600	4.630	4.523	10,178,221
2022-02-24	4.770	4.770	4.530	4.600	4.494	13,291,982
2022-02-23	4.790	4.830	4.720	4.730	4.621	6,833,502
2022-02-22	4.800	4.840	4.720	4.770	4.660	8,691,440
2022-02-21	4.760	4.810	4.710	4.810	4.699	10,145,703
2022-02-18	4.640	4.790	4.610	4.770	4.660	12,359,969
2022-02-17	4.660	4.720	4.620	4.620	4.514	5,632,700
2022-02-16	4.640	4.670	4.620	4.660	4.553	4,497,100
2022-02-15	4.680	4.680	4.590	4.610	4.504	6,099,888
2022-02-14	4.690	4.730	4.630	4.680	4.572	6,464,351
2022-02-11	4.750	4.780	4.670	4.680	4.572	8,703,200
2022-02-10	4.700	4.720	4.660	4.710	4.601	5,259,283
2022-02-09	4.670	4.740	4.650	4.700	4.592	7,437,300
2022-02-08	4.550	4.670	4.550	4.670	4.562	8,581,927
2022-02-07	4.470	4.590	4.430	4.570	4.465	8,618,462

← NewerPage 19 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.