Suzhou New District Hi Tech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.330 | 5.390 | 5.220 | 5.320 | 5.320 | 21,787,600 |
| 2025-01-17 | 5.240 | 5.320 | 5.180 | 5.270 | 5.270 | 17,957,900 |
| 2025-01-16 | 5.280 | 5.380 | 5.220 | 5.270 | 5.270 | 18,982,805 |
| 2025-01-15 | 5.280 | 5.330 | 5.230 | 5.270 | 5.270 | 18,242,100 |
| 2025-01-14 | 5.090 | 5.310 | 5.090 | 5.290 | 5.290 | 28,343,620 |
| 2025-01-13 | 5.000 | 5.120 | 4.930 | 5.100 | 5.100 | 16,541,602 |
| 2025-01-10 | 5.280 | 5.310 | 5.090 | 5.100 | 5.100 | 21,400,902 |
| 2025-01-09 | 5.240 | 5.330 | 5.220 | 5.280 | 5.280 | 19,368,390 |
| 2025-01-08 | 5.380 | 5.380 | 5.130 | 5.280 | 5.280 | 26,344,400 |
| 2025-01-07 | 5.300 | 5.400 | 5.240 | 5.390 | 5.390 | 26,195,592 |
| 2025-01-06 | 5.450 | 5.450 | 5.200 | 5.300 | 5.300 | 30,118,603 |
| 2025-01-03 | 5.940 | 5.970 | 5.430 | 5.460 | 5.460 | 46,444,714 |
| 2025-01-02 | 6.110 | 6.260 | 5.840 | 5.970 | 5.970 | 45,029,000 |
| 2024-12-31 | 6.600 | 6.670 | 6.200 | 6.210 | 6.210 | 52,627,313 |
| 2024-12-30 | 6.640 | 6.870 | 6.500 | 6.630 | 6.630 | 57,946,712 |
| 2024-12-27 | 6.810 | 6.940 | 6.700 | 6.710 | 6.710 | 62,781,336 |
| 2024-12-26 | 6.750 | 6.920 | 6.670 | 6.810 | 6.810 | 74,044,133 |
| 2024-12-25 | 6.650 | 7.030 | 6.450 | 6.750 | 6.750 | 120,384,006 |
| 2024-12-24 | 6.110 | 6.700 | 6.110 | 6.700 | 6.700 | 72,582,789 |
| 2024-12-23 | 6.550 | 6.550 | 6.080 | 6.090 | 6.090 | 48,708,918 |
| 2024-12-20 | 6.400 | 6.990 | 6.350 | 6.610 | 6.610 | 82,531,595 |
| 2024-12-19 | 6.160 | 6.470 | 5.960 | 6.400 | 6.400 | 59,232,825 |
| 2024-12-18 | 6.260 | 6.350 | 6.150 | 6.240 | 6.240 | 33,429,930 |
| 2024-12-17 | 6.610 | 6.620 | 6.200 | 6.230 | 6.230 | 50,590,270 |
| 2024-12-16 | 6.710 | 6.890 | 6.550 | 6.640 | 6.640 | 57,810,023 |
| 2024-12-13 | 6.600 | 6.920 | 6.460 | 6.740 | 6.740 | 89,243,799 |
| 2024-12-12 | 6.330 | 6.850 | 6.290 | 6.680 | 6.680 | 86,841,298 |
| 2024-12-11 | 6.280 | 6.420 | 6.210 | 6.350 | 6.350 | 37,531,638 |
| 2024-12-10 | 6.550 | 6.590 | 6.300 | 6.310 | 6.310 | 49,216,891 |
| 2024-12-09 | 6.490 | 6.500 | 6.250 | 6.300 | 6.300 | 41,379,884 |
| 2024-12-06 | 6.570 | 6.640 | 6.420 | 6.490 | 6.490 | 49,817,529 |
| 2024-12-05 | 6.510 | 6.630 | 6.470 | 6.620 | 6.620 | 57,147,982 |
| 2024-12-04 | 6.380 | 6.750 | 6.330 | 6.670 | 6.670 | 97,450,323 |
| 2024-12-03 | 6.350 | 6.420 | 6.210 | 6.330 | 6.330 | 52,599,746 |
| 2024-12-02 | 6.220 | 6.390 | 6.170 | 6.300 | 6.300 | 56,997,545 |
| 2024-11-29 | 6.150 | 6.250 | 6.040 | 6.190 | 6.190 | 60,926,068 |
| 2024-11-28 | 6.260 | 6.490 | 6.150 | 6.200 | 6.200 | 67,694,210 |
| 2024-11-27 | 6.230 | 6.240 | 5.920 | 6.210 | 6.210 | 68,751,738 |
| 2024-11-26 | 6.400 | 6.870 | 6.260 | 6.310 | 6.310 | 93,029,672 |
| 2024-11-25 | 6.990 | 7.000 | 6.520 | 6.520 | 6.520 | 123,940,954 |
| 2024-11-22 | 7.290 | 7.720 | 7.120 | 7.240 | 7.240 | 192,239,249 |
| 2024-11-21 | 6.270 | 7.030 | 6.170 | 7.030 | 7.030 | 131,192,761 |
| 2024-11-20 | 6.410 | 6.790 | 6.260 | 6.390 | 6.390 | 160,490,092 |
| 2024-11-19 | 5.710 | 6.260 | 5.560 | 6.260 | 6.260 | 112,798,924 |
| 2024-11-18 | 5.680 | 5.850 | 5.470 | 5.690 | 5.690 | 53,433,213 |
| 2024-11-15 | 5.650 | 5.950 | 5.520 | 5.530 | 5.530 | 59,644,234 |
| 2024-11-14 | 5.840 | 5.960 | 5.680 | 5.700 | 5.700 | 84,030,381 |
| 2024-11-13 | 5.460 | 5.620 | 5.450 | 5.550 | 5.550 | 26,016,881 |
| 2024-11-12 | 5.630 | 5.640 | 5.450 | 5.500 | 5.500 | 34,834,000 |
| 2024-11-11 | 5.710 | 5.710 | 5.540 | 5.630 | 5.630 | 48,282,587 |
| 2024-11-08 | 6.000 | 6.030 | 5.680 | 5.720 | 5.720 | 62,797,909 |
| 2024-11-07 | 5.690 | 5.930 | 5.610 | 5.890 | 5.890 | 52,283,507 |
| 2024-11-06 | 5.850 | 5.980 | 5.720 | 5.800 | 5.800 | 67,711,968 |
| 2024-11-05 | 5.680 | 5.850 | 5.610 | 5.760 | 5.760 | 69,925,958 |
| 2024-11-04 | 5.730 | 5.810 | 5.460 | 5.670 | 5.670 | 64,314,563 |
| 2024-11-01 | 6.060 | 6.280 | 5.580 | 5.650 | 5.650 | 120,253,792 |
| 2024-10-31 | 5.440 | 5.980 | 5.420 | 5.980 | 5.980 | 106,221,945 |
| 2024-10-30 | 5.200 | 5.590 | 5.200 | 5.440 | 5.440 | 65,787,067 |
| 2024-10-29 | 5.900 | 5.900 | 5.260 | 5.260 | 5.260 | 106,824,966 |
| 2024-10-28 | 5.180 | 5.600 | 5.150 | 5.600 | 5.600 | 85,471,682 |
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.