Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.500 | 5.550 | 5.490 | 5.550 | 5.550 | 14,196,400 |
| 2025-07-18 | 5.540 | 5.540 | 5.470 | 5.490 | 5.490 | 11,179,020 |
| 2025-07-17 | 5.550 | 5.560 | 5.480 | 5.520 | 5.520 | 14,531,110 |
| 2025-07-16 | 5.530 | 5.640 | 5.490 | 5.540 | 5.540 | 23,723,640 |
| 2025-07-15 | 5.470 | 5.520 | 5.380 | 5.520 | 5.520 | 17,833,798 |
| 2025-07-14 | 5.500 | 5.530 | 5.450 | 5.480 | 5.480 | 13,204,730 |
| 2025-07-11 | 5.530 | 5.580 | 5.490 | 5.510 | 5.510 | 19,426,768 |
| 2025-07-10 | 5.420 | 5.540 | 5.420 | 5.520 | 5.520 | 19,820,085 |
| 2025-07-09 | 5.430 | 5.470 | 5.420 | 5.430 | 5.430 | 11,831,300 |
| 2025-07-08 | 5.400 | 5.450 | 5.390 | 5.450 | 5.450 | 15,225,499 |
| 2025-07-07 | 5.330 | 5.410 | 5.320 | 5.390 | 5.390 | 14,058,163 |
| 2025-07-04 | 5.370 | 5.370 | 5.320 | 5.320 | 5.320 | 8,466,900 |
| 2025-07-03 | 5.360 | 5.380 | 5.340 | 5.360 | 5.360 | 8,599,557 |
| 2025-07-02 | 5.350 | 5.370 | 5.320 | 5.350 | 5.350 | 8,755,241 |
| 2025-07-01 | 5.360 | 5.370 | 5.310 | 5.350 | 5.350 | 7,870,663 |
| 2025-06-30 | 5.330 | 5.370 | 5.300 | 5.350 | 5.350 | 12,367,743 |
| 2025-06-27 | 5.320 | 5.360 | 5.290 | 5.310 | 5.310 | 10,410,142 |
| 2025-06-26 | 5.310 | 5.340 | 5.280 | 5.310 | 5.310 | 9,237,591 |
| 2025-06-25 | 5.280 | 5.330 | 5.240 | 5.320 | 5.320 | 12,614,580 |
| 2025-06-24 | 5.170 | 5.260 | 5.160 | 5.260 | 5.260 | 7,961,283 |
| 2025-06-23 | 5.110 | 5.180 | 5.070 | 5.170 | 5.170 | 6,542,534 |
| 2025-06-20 | 5.150 | 5.170 | 5.120 | 5.120 | 5.120 | 5,523,337 |
| 2025-06-19 | 5.250 | 5.250 | 5.130 | 5.140 | 5.140 | 9,511,938 |
| 2025-06-18 | 5.300 | 5.310 | 5.230 | 5.250 | 5.250 | 8,136,935 |
| 2025-06-17 | 5.310 | 5.330 | 5.290 | 5.310 | 5.310 | 6,115,037 |
| 2025-06-16 | 5.250 | 5.350 | 5.250 | 5.310 | 5.310 | 7,628,600 |
| 2025-06-13 | 5.330 | 5.350 | 5.260 | 5.270 | 5.270 | 10,851,551 |
| 2025-06-12 | 5.390 | 5.390 | 5.330 | 5.360 | 5.360 | 9,518,276 |
| 2025-06-11 | 5.370 | 5.430 | 5.370 | 5.400 | 5.400 | 8,375,500 |
| 2025-06-10 | 5.470 | 5.480 | 5.340 | 5.380 | 5.380 | 14,004,606 |
| 2025-06-09 | 5.430 | 5.460 | 5.420 | 5.460 | 5.460 | 9,872,677 |
| 2025-06-06 | 5.450 | 5.480 | 5.420 | 5.440 | 5.440 | 8,539,301 |
| 2025-06-05 | 5.460 | 5.470 | 5.420 | 5.440 | 5.440 | 9,460,551 |
| 2025-06-04 | 5.380 | 5.530 | 5.360 | 5.440 | 5.440 | 14,943,631 |
| 2025-06-03 | 5.350 | 5.400 | 5.340 | 5.370 | 5.370 | 5,722,500 |
| 2025-05-30 | 5.420 | 5.420 | 5.360 | 5.370 | 5.370 | 7,082,900 |
| 2025-05-29 | 5.390 | 5.440 | 5.350 | 5.430 | 5.430 | 8,580,900 |
| 2025-05-28 | 5.400 | 5.420 | 5.340 | 5.370 | 5.370 | 7,746,400 |
| 2025-05-27 | 5.380 | 5.430 | 5.360 | 5.420 | 5.420 | 8,499,017 |
| 2025-05-26 | 5.350 | 5.400 | 5.350 | 5.380 | 5.380 | 8,200,500 |
| 2025-05-23 | 5.430 | 5.440 | 5.360 | 5.370 | 5.370 | 9,886,900 |
| 2025-05-22 | 5.520 | 5.520 | 5.420 | 5.430 | 5.430 | 11,436,300 |
| 2025-05-21 | 5.550 | 5.560 | 5.500 | 5.510 | 5.510 | 9,380,216 |
| 2025-05-20 | 5.540 | 5.570 | 5.500 | 5.550 | 5.550 | 11,249,520 |
| 2025-05-19 | 5.470 | 5.600 | 5.470 | 5.550 | 5.550 | 15,319,520 |
| 2025-05-16 | 5.510 | 5.510 | 5.440 | 5.480 | 5.480 | 9,953,429 |
| 2025-05-15 | 5.550 | 5.600 | 5.470 | 5.490 | 5.490 | 14,654,601 |
| 2025-05-14 | 5.490 | 5.550 | 5.470 | 5.530 | 5.530 | 13,843,198 |
| 2025-05-13 | 5.550 | 5.560 | 5.470 | 5.490 | 5.490 | 13,617,429 |
| 2025-05-12 | 5.480 | 5.500 | 5.340 | 5.500 | 5.500 | 18,852,684 |
| 2025-05-09 | 5.620 | 5.620 | 5.450 | 5.460 | 5.460 | 20,492,600 |
| 2025-05-08 | 5.490 | 5.640 | 5.430 | 5.620 | 5.620 | 23,529,332 |
| 2025-05-07 | 5.460 | 5.600 | 5.440 | 5.470 | 5.470 | 16,954,400 |
| 2025-05-06 | 5.300 | 5.410 | 5.300 | 5.410 | 5.410 | 13,425,700 |
| 2025-04-30 | 5.300 | 5.360 | 5.280 | 5.290 | 5.290 | 12,069,000 |
| 2025-04-29 | 5.250 | 5.310 | 5.240 | 5.280 | 5.280 | 16,796,868 |
| 2025-04-28 | 5.350 | 5.380 | 5.170 | 5.200 | 5.200 | 26,367,680 |
| 2025-04-25 | 5.520 | 5.700 | 5.520 | 5.540 | 5.540 | 22,620,492 |
| 2025-04-24 | 5.520 | 5.630 | 5.500 | 5.540 | 5.540 | 15,754,500 |
| 2025-04-23 | 5.630 | 5.660 | 5.510 | 5.540 | 5.540 | 21,869,999 |
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.