China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.940 | 7.120 | 6.940 | 7.010 | 7.010 | 2,504,172 |
| 2024-07-24 | 7.150 | 7.160 | 6.930 | 6.930 | 6.930 | 4,127,793 |
| 2024-07-23 | 7.210 | 7.290 | 7.150 | 7.150 | 7.150 | 2,426,600 |
| 2024-07-22 | 7.210 | 7.270 | 7.170 | 7.210 | 7.210 | 2,381,493 |
| 2024-07-19 | 7.370 | 7.370 | 7.150 | 7.230 | 7.230 | 2,749,000 |
| 2024-07-18 | 7.300 | 7.360 | 7.200 | 7.340 | 7.340 | 2,417,800 |
| 2024-07-17 | 7.330 | 7.400 | 7.270 | 7.320 | 7.320 | 1,998,500 |
| 2024-07-16 | 7.330 | 7.400 | 7.270 | 7.300 | 7.300 | 1,795,900 |
| 2024-07-15 | 7.480 | 7.500 | 7.310 | 7.380 | 7.380 | 2,886,025 |
| 2024-07-12 | 7.420 | 7.580 | 7.360 | 7.450 | 7.450 | 3,248,400 |
| 2024-07-11 | 7.320 | 7.430 | 7.300 | 7.390 | 7.390 | 2,621,700 |
| 2024-07-10 | 7.320 | 7.360 | 7.180 | 7.260 | 7.260 | 2,343,800 |
| 2024-07-09 | 7.200 | 7.360 | 7.150 | 7.350 | 7.350 | 3,004,900 |
| 2024-07-08 | 7.410 | 7.520 | 7.170 | 7.220 | 7.220 | 3,638,003 |
| 2024-07-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-07-04 | 7.890 | 7.940 | 7.630 | 7.660 | 7.660 | 3,007,700 |
| 2024-07-03 | 7.910 | 8.020 | 7.820 | 7.940 | 7.940 | 2,959,501 |
| 2024-07-02 | 7.930 | 8.060 | 7.830 | 7.880 | 7.880 | 4,048,700 |
| 2024-07-01 | 7.650 | 7.970 | 7.570 | 7.930 | 7.930 | 5,122,807 |
| 2024-06-28 | 7.560 | 7.720 | 7.540 | 7.620 | 7.620 | 3,099,200 |
| 2024-06-27 | 7.700 | 7.810 | 7.570 | 7.600 | 7.600 | 3,157,200 |
| 2024-06-26 | 7.640 | 7.730 | 7.610 | 7.710 | 7.710 | 2,958,900 |
| 2024-06-25 | 7.340 | 7.790 | 7.320 | 7.680 | 7.680 | 6,790,612 |
| 2024-06-24 | 7.260 | 7.630 | 7.260 | 7.370 | 7.370 | 6,893,700 |
| 2024-06-21 | 7.850 | 7.950 | 7.810 | 7.870 | 7.870 | 2,143,600 |
| 2024-06-20 | 8.050 | 8.080 | 7.820 | 7.850 | 7.850 | 3,067,900 |
| 2024-06-19 | 8.050 | 8.110 | 8.000 | 8.010 | 8.010 | 2,173,700 |
| 2024-06-18 | 8.080 | 8.120 | 7.980 | 8.030 | 8.030 | 3,010,479 |
| 2024-06-17 | 8.100 | 8.200 | 8.050 | 8.100 | 8.100 | 2,924,500 |
| 2024-06-14 | 8.030 | 8.180 | 8.030 | 8.120 | 8.120 | 3,724,603 |
| 2024-06-13 | 8.240 | 8.270 | 8.060 | 8.090 | 8.090 | 3,017,084 |
| 2024-06-12 | 8.290 | 8.300 | 8.210 | 8.240 | 8.240 | 3,095,254 |
| 2024-06-11 | 8.250 | 8.390 | 8.200 | 8.300 | 8.300 | 5,270,754 |
| 2024-06-07 | 8.190 | 8.300 | 8.160 | 8.290 | 8.290 | 2,976,969 |
| 2024-06-06 | 8.450 | 8.460 | 8.120 | 8.190 | 8.190 | 4,624,300 |
| 2024-06-05 | 8.590 | 8.620 | 8.370 | 8.390 | 8.390 | 3,415,000 |
| 2024-06-04 | 8.520 | 8.670 | 8.390 | 8.640 | 8.640 | 4,570,955 |
| 2024-06-03 | 8.650 | 8.750 | 8.440 | 8.510 | 8.510 | 5,232,700 |
| 2024-05-31 | 8.680 | 8.750 | 8.570 | 8.650 | 8.650 | 4,244,597 |
| 2024-05-30 | 8.650 | 8.750 | 8.510 | 8.580 | 8.580 | 3,667,600 |
| 2024-05-29 | 8.740 | 8.850 | 8.640 | 8.710 | 8.710 | 4,711,097 |
| 2024-05-28 | 8.980 | 8.980 | 8.750 | 8.760 | 8.760 | 4,499,897 |
| 2024-05-27 | 8.880 | 8.960 | 8.720 | 8.900 | 8.900 | 5,603,325 |
| 2024-05-24 | 8.930 | 9.050 | 8.860 | 8.880 | 8.880 | 3,998,613 |
| 2024-05-23 | 9.060 | 9.130 | 8.920 | 8.970 | 8.970 | 5,815,200 |
| 2024-05-22 | 9.000 | 9.320 | 9.000 | 9.110 | 9.110 | 11,499,900 |
| 2024-05-21 | 8.980 | 9.130 | 8.920 | 9.040 | 9.040 | 6,342,900 |
| 2024-05-20 | 9.180 | 9.180 | 8.900 | 8.980 | 8.980 | 12,259,300 |
| 2024-05-17 | 8.820 | 9.180 | 8.770 | 9.160 | 9.160 | 14,976,361 |
| 2024-05-16 | 8.610 | 8.950 | 8.610 | 8.820 | 8.820 | 10,248,700 |
| 2024-05-15 | 8.620 | 8.740 | 8.550 | 8.610 | 8.610 | 4,757,700 |
| 2024-05-14 | 8.560 | 8.730 | 8.500 | 8.650 | 8.650 | 6,897,700 |
| 2024-05-13 | 8.750 | 8.870 | 8.560 | 8.600 | 8.600 | 10,855,244 |
| 2024-05-10 | 8.430 | 8.650 | 8.390 | 8.620 | 8.620 | 7,728,900 |
| 2024-05-09 | 8.380 | 8.440 | 8.280 | 8.400 | 8.400 | 3,846,200 |
| 2024-05-08 | 8.500 | 8.510 | 8.280 | 8.310 | 8.310 | 6,421,240 |
| 2024-05-07 | 8.250 | 8.620 | 8.240 | 8.570 | 8.570 | 11,109,578 |
| 2024-05-06 | 8.370 | 8.450 | 8.300 | 8.340 | 8.340 | 11,928,012 |
| 2024-04-30 | 8.500 | 8.510 | 8.170 | 8.220 | 8.220 | 11,627,551 |
| 2024-04-29 | 7.790 | 8.390 | 7.780 | 8.390 | 8.390 | 12,260,531 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.3220 CNY |
| 2022-06-21 | 0.3050 CNY |
| 2021-06-21 | 0.2620 CNY |
| 2020-06-22 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.