Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.630 | 5.660 | 5.510 | 5.540 | 5.540 | 21,869,999 |
| 2025-04-22 | 5.540 | 5.710 | 5.450 | 5.640 | 5.640 | 30,790,400 |
| 2025-04-21 | 5.410 | 5.580 | 5.370 | 5.570 | 5.570 | 24,781,230 |
| 2025-04-18 | 5.380 | 5.440 | 5.340 | 5.440 | 5.440 | 13,395,400 |
| 2025-04-17 | 5.260 | 5.470 | 5.250 | 5.410 | 5.410 | 15,788,593 |
| 2025-04-16 | 5.350 | 5.410 | 5.210 | 5.300 | 5.300 | 11,893,438 |
| 2025-04-15 | 5.400 | 5.420 | 5.330 | 5.380 | 5.380 | 8,813,900 |
| 2025-04-14 | 5.410 | 5.440 | 5.360 | 5.390 | 5.390 | 14,320,000 |
| 2025-04-11 | 5.250 | 5.370 | 5.230 | 5.350 | 5.350 | 13,769,344 |
| 2025-04-10 | 5.230 | 5.380 | 5.210 | 5.300 | 5.300 | 20,428,944 |
| 2025-04-09 | 4.960 | 5.270 | 4.820 | 5.200 | 5.200 | 22,701,600 |
| 2025-04-08 | 5.030 | 5.130 | 4.910 | 5.050 | 5.050 | 20,483,801 |
| 2025-04-07 | 5.310 | 5.350 | 5.090 | 5.090 | 5.090 | 20,405,347 |
| 2025-04-03 | 5.570 | 5.720 | 5.560 | 5.650 | 5.650 | 7,315,702 |
| 2025-04-02 | 5.670 | 5.690 | 5.640 | 5.660 | 5.660 | 6,234,661 |
| 2025-04-01 | 5.670 | 5.730 | 5.650 | 5.670 | 5.670 | 10,175,718 |
| 2025-03-31 | 5.750 | 5.750 | 5.610 | 5.680 | 5.680 | 13,353,100 |
| 2025-03-28 | 5.850 | 5.870 | 5.760 | 5.790 | 5.790 | 11,998,200 |
| 2025-03-27 | 5.900 | 5.970 | 5.860 | 5.870 | 5.870 | 11,064,300 |
| 2025-03-26 | 5.860 | 5.910 | 5.850 | 5.880 | 5.880 | 7,793,470 |
| 2025-03-25 | 5.880 | 5.920 | 5.790 | 5.850 | 5.850 | 10,501,671 |
| 2025-03-24 | 6.050 | 6.070 | 5.800 | 5.880 | 5.880 | 21,160,700 |
| 2025-03-21 | 6.050 | 6.150 | 5.910 | 6.080 | 6.080 | 28,865,242 |
| 2025-03-20 | 6.060 | 6.100 | 6.030 | 6.030 | 6.030 | 16,679,404 |
| 2025-03-19 | 6.100 | 6.130 | 6.060 | 6.070 | 6.070 | 23,836,401 |
| 2025-03-18 | 6.120 | 6.410 | 6.070 | 6.170 | 6.170 | 42,095,739 |
| 2025-03-17 | 6.090 | 6.200 | 6.060 | 6.140 | 6.140 | 30,235,589 |
| 2025-03-14 | 6.030 | 6.080 | 5.980 | 6.080 | 6.080 | 25,990,338 |
| 2025-03-13 | 6.140 | 6.140 | 5.940 | 6.040 | 6.040 | 37,781,712 |
| 2025-03-12 | 6.100 | 6.240 | 6.100 | 6.190 | 6.190 | 49,647,186 |
| 2025-03-11 | 6.280 | 6.540 | 6.110 | 6.170 | 6.170 | 89,884,627 |
| 2025-03-10 | 6.080 | 6.100 | 5.930 | 5.950 | 5.950 | 21,124,600 |
| 2025-03-07 | 6.050 | 6.160 | 5.930 | 6.090 | 6.090 | 44,515,367 |
| 2025-03-06 | 5.880 | 6.200 | 5.830 | 6.120 | 6.120 | 52,039,422 |
| 2025-03-05 | 5.920 | 5.930 | 5.740 | 5.830 | 5.830 | 20,753,506 |
| 2025-03-04 | 5.860 | 5.980 | 5.850 | 5.900 | 5.900 | 16,976,483 |
| 2025-03-03 | 5.900 | 5.980 | 5.830 | 5.870 | 5.870 | 21,913,542 |
| 2025-02-28 | 6.020 | 6.040 | 5.840 | 5.870 | 5.870 | 27,682,801 |
| 2025-02-27 | 6.060 | 6.120 | 5.970 | 6.050 | 6.050 | 32,273,828 |
| 2025-02-26 | 6.110 | 6.180 | 6.040 | 6.100 | 6.100 | 40,020,902 |
| 2025-02-25 | 6.000 | 6.310 | 5.900 | 6.130 | 6.130 | 63,811,365 |
| 2025-02-24 | 5.780 | 6.050 | 5.740 | 6.010 | 6.010 | 58,126,757 |
| 2025-02-21 | 5.590 | 5.720 | 5.510 | 5.720 | 5.720 | 26,128,196 |
| 2025-02-20 | 5.560 | 5.600 | 5.490 | 5.580 | 5.580 | 18,236,179 |
| 2025-02-19 | 5.530 | 5.580 | 5.480 | 5.560 | 5.560 | 18,512,111 |
| 2025-02-18 | 5.720 | 5.720 | 5.490 | 5.510 | 5.510 | 26,666,701 |
| 2025-02-17 | 5.690 | 5.830 | 5.670 | 5.730 | 5.730 | 27,307,971 |
| 2025-02-14 | 5.700 | 5.830 | 5.630 | 5.700 | 5.700 | 29,535,869 |
| 2025-02-13 | 5.820 | 5.860 | 5.730 | 5.740 | 5.740 | 28,932,304 |
| 2025-02-12 | 5.730 | 5.790 | 5.680 | 5.790 | 5.790 | 30,198,362 |
| 2025-02-11 | 5.590 | 5.940 | 5.450 | 5.770 | 5.770 | 49,256,507 |
| 2025-02-10 | 5.470 | 5.580 | 5.460 | 5.570 | 5.570 | 27,127,978 |
| 2025-02-07 | 5.390 | 5.530 | 5.350 | 5.460 | 5.460 | 33,092,354 |
| 2025-02-06 | 5.260 | 5.410 | 5.200 | 5.390 | 5.390 | 28,982,123 |
| 2025-02-05 | 5.220 | 5.290 | 5.160 | 5.280 | 5.280 | 18,176,605 |
| 2025-01-27 | 5.250 | 5.320 | 5.160 | 5.170 | 5.170 | 16,730,001 |
| 2025-01-24 | 5.230 | 5.280 | 5.190 | 5.240 | 5.240 | 17,394,001 |
| 2025-01-23 | 5.250 | 5.360 | 5.230 | 5.250 | 5.250 | 23,094,382 |
| 2025-01-22 | 5.310 | 5.310 | 5.180 | 5.200 | 5.200 | 18,251,747 |
| 2025-01-21 | 5.360 | 5.430 | 5.250 | 5.320 | 5.320 | 27,567,141 |
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.