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
2022-01-28	4.430	4.460	4.410	4.430	4.328	4,813,520
2022-01-27	4.480	4.480	4.410	4.430	4.328	7,313,134
2022-01-26	4.470	4.510	4.440	4.490	4.387	5,142,114
2022-01-25	4.610	4.630	4.470	4.470	4.367	7,942,896
2022-01-24	4.650	4.650	4.520	4.610	4.504	8,116,782
2022-01-21	4.620	4.670	4.580	4.640	4.533	7,160,432
2022-01-20	4.690	4.760	4.620	4.620	4.514	10,013,255
2022-01-19	4.650	4.720	4.650	4.690	4.582	6,370,317
2022-01-18	4.690	4.760	4.650	4.660	4.553	7,527,404
2022-01-17	4.670	4.770	4.650	4.720	4.611	8,211,467
2022-01-14	4.830	4.830	4.680	4.690	4.582	11,949,316
2022-01-13	4.770	4.830	4.740	4.770	4.660	11,136,708
2022-01-12	4.760	4.780	4.680	4.740	4.631	11,332,079
2022-01-11	4.780	4.830	4.700	4.740	4.631	13,389,714
2022-01-10	4.720	4.850	4.680	4.790	4.680	15,649,600
2022-01-07	4.770	4.900	4.710	4.760	4.650	27,387,231
2022-01-06	4.680	4.740	4.640	4.700	4.592	10,312,353
2022-01-05	4.680	4.690	4.620	4.670	4.562	9,630,315
2022-01-04	4.600	4.670	4.580	4.660	4.553	9,204,200
2021-12-31	4.560	4.620	4.540	4.590	4.484	7,100,134
2021-12-30	4.530	4.550	4.520	4.540	4.435	5,073,365
2021-12-29	4.560	4.590	4.510	4.530	4.426	6,555,985
2021-12-28	4.560	4.580	4.490	4.560	4.455	5,466,373
2021-12-27	4.520	4.580	4.490	4.560	4.455	6,784,488
2021-12-24	4.550	4.580	4.500	4.500	4.396	7,805,310
2021-12-23	4.590	4.630	4.530	4.550	4.445	9,324,847
2021-12-22	4.690	4.740	4.590	4.600	4.494	19,393,032
2021-12-21	4.520	4.750	4.510	4.740	4.631	28,401,473
2021-12-20	4.480	4.550	4.480	4.520	4.416	7,418,985
2021-12-17	4.460	4.540	4.450	4.480	4.377	7,490,464
2021-12-16	4.470	4.480	4.430	4.460	4.357	5,615,501
2021-12-15	4.400	4.470	4.380	4.450	4.347	7,823,994
2021-12-14	4.440	4.440	4.380	4.400	4.299	5,222,505
2021-12-13	4.450	4.460	4.410	4.430	4.328	4,961,602
2021-12-10	4.450	4.450	4.390	4.440	4.338	5,963,508
2021-12-09	4.390	4.460	4.390	4.440	4.338	9,100,815
2021-12-08	4.390	4.410	4.350	4.400	4.299	5,936,022
2021-12-07	4.380	4.450	4.360	4.380	4.279	7,925,825
2021-12-06	4.410	4.430	4.340	4.360	4.260	7,048,201
2021-12-03	4.410	4.420	4.380	4.400	4.299	4,959,277
2021-12-02	4.400	4.410	4.360	4.380	4.279	4,126,800
2021-12-01	4.370	4.390	4.330	4.390	4.289	4,704,047
2021-11-30	4.320	4.370	4.310	4.340	4.240	4,636,247
2021-11-29	4.350	4.360	4.290	4.300	4.201	4,651,900
2021-11-26	4.390	4.400	4.330	4.360	4.260	5,158,999
2021-11-25	4.400	4.420	4.370	4.400	4.299	5,317,043
2021-11-24	4.400	4.420	4.370	4.400	4.299	4,291,381
2021-11-23	4.420	4.440	4.380	4.410	4.308	6,258,298
2021-11-22	4.430	4.460	4.380	4.400	4.299	6,482,200
2021-11-19	4.320	4.400	4.300	4.390	4.289	5,722,617
2021-11-18	4.380	4.390	4.320	4.330	4.230	4,511,400
2021-11-17	4.370	4.380	4.330	4.380	4.279	4,105,417
2021-11-16	4.390	4.430	4.380	4.380	4.279	5,894,793
2021-11-15	4.390	4.420	4.350	4.390	4.289	4,813,065
2021-11-12	4.420	4.420	4.350	4.380	4.279	5,165,876
2021-11-11	4.360	4.410	4.330	4.390	4.289	10,129,135
2021-11-10	4.280	4.340	4.240	4.330	4.230	4,041,081
2021-11-09	4.270	4.300	4.250	4.290	4.191	3,267,160
2021-11-08	4.250	4.280	4.240	4.270	4.172	3,361,498
2021-11-05	4.300	4.300	4.220	4.240	4.142	4,142,908

← NewerPage 20 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.