China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.480 | 7.670 | 7.380 | 7.630 | 7.630 | 5,427,400 |
| 2024-04-25 | 7.440 | 7.590 | 7.410 | 7.530 | 7.530 | 3,804,200 |
| 2024-04-24 | 7.350 | 7.510 | 7.310 | 7.430 | 7.430 | 3,907,300 |
| 2024-04-23 | 7.530 | 7.560 | 7.310 | 7.330 | 7.330 | 7,641,500 |
| 2024-04-22 | 8.100 | 8.100 | 7.520 | 7.550 | 7.550 | 10,029,531 |
| 2024-04-19 | 8.200 | 8.340 | 8.130 | 8.290 | 8.290 | 3,847,331 |
| 2024-04-18 | 8.060 | 8.280 | 8.050 | 8.220 | 8.220 | 4,617,931 |
| 2024-04-17 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 3,649,800 |
| 2024-04-16 | 8.060 | 8.100 | 7.750 | 7.750 | 7.750 | 4,852,300 |
| 2024-04-15 | 8.020 | 8.170 | 7.930 | 8.100 | 8.100 | 3,164,200 |
| 2024-04-12 | 8.040 | 8.090 | 7.970 | 8.010 | 8.010 | 2,356,000 |
| 2024-04-11 | 8.050 | 8.160 | 7.960 | 8.040 | 8.040 | 2,810,000 |
| 2024-04-10 | 8.100 | 8.240 | 8.020 | 8.070 | 8.070 | 3,312,800 |
| 2024-04-09 | 8.020 | 8.140 | 8.020 | 8.100 | 8.100 | 2,086,400 |
| 2024-04-08 | 8.130 | 8.300 | 8.020 | 8.030 | 8.030 | 5,159,400 |
| 2024-04-03 | 7.920 | 8.150 | 7.870 | 8.130 | 8.130 | 4,202,692 |
| 2024-04-02 | 7.850 | 7.930 | 7.820 | 7.920 | 7.920 | 2,671,802 |
| 2024-04-01 | 7.850 | 7.950 | 7.820 | 7.890 | 7.890 | 2,956,400 |
| 2024-03-29 | 7.780 | 7.890 | 7.780 | 7.890 | 7.890 | 1,158,000 |
| 2024-03-28 | 7.820 | 7.880 | 7.770 | 7.830 | 7.830 | 1,937,783 |
| 2024-03-27 | 7.920 | 7.970 | 7.790 | 7.820 | 7.820 | 2,886,100 |
| 2024-03-26 | 7.780 | 7.970 | 7.770 | 7.930 | 7.930 | 3,694,598 |
| 2024-03-25 | 7.730 | 7.930 | 7.720 | 7.820 | 7.820 | 3,589,754 |
| 2024-03-22 | 7.840 | 7.910 | 7.760 | 7.760 | 7.760 | 3,519,200 |
| 2024-03-21 | 7.840 | 7.910 | 7.800 | 7.880 | 7.880 | 2,054,100 |
| 2024-03-20 | 7.770 | 7.820 | 7.710 | 7.820 | 7.820 | 2,222,092 |
| 2024-03-19 | 7.770 | 7.800 | 7.720 | 7.730 | 7.730 | 2,294,564 |
| 2024-03-18 | 7.770 | 7.800 | 7.700 | 7.780 | 7.780 | 2,209,015 |
| 2024-03-15 | 7.790 | 7.890 | 7.660 | 7.760 | 7.760 | 2,386,583 |
| 2024-03-14 | 7.610 | 7.830 | 7.590 | 7.790 | 7.790 | 4,577,500 |
| 2024-03-13 | 7.710 | 7.730 | 7.580 | 7.610 | 7.610 | 2,385,400 |
| 2024-03-12 | 7.570 | 7.760 | 7.520 | 7.720 | 7.720 | 3,039,500 |
| 2024-03-11 | 7.490 | 7.590 | 7.460 | 7.580 | 7.580 | 2,089,835 |
| 2024-03-08 | 7.450 | 7.510 | 7.410 | 7.490 | 7.490 | 1,673,000 |
| 2024-03-07 | 7.530 | 7.580 | 7.470 | 7.470 | 7.470 | 2,144,800 |
| 2024-03-06 | 7.450 | 7.570 | 7.430 | 7.500 | 7.500 | 2,094,400 |
| 2024-03-05 | 7.510 | 7.570 | 7.430 | 7.460 | 7.460 | 3,010,600 |
| 2024-03-04 | 7.590 | 7.660 | 7.470 | 7.550 | 7.550 | 3,290,582 |
| 2024-03-01 | 7.600 | 7.740 | 7.590 | 7.660 | 7.660 | 3,979,300 |
| 2024-02-29 | 7.440 | 7.620 | 7.420 | 7.600 | 7.600 | 3,838,591 |
| 2024-02-28 | 7.710 | 7.830 | 7.510 | 7.530 | 7.530 | 5,461,900 |
| 2024-02-27 | 7.620 | 7.750 | 7.580 | 7.750 | 7.750 | 2,804,600 |
| 2024-02-26 | 7.590 | 7.740 | 7.510 | 7.650 | 7.650 | 4,415,400 |
| 2024-02-23 | 7.540 | 7.630 | 7.470 | 7.590 | 7.590 | 3,696,400 |
| 2024-02-22 | 7.520 | 7.610 | 7.460 | 7.540 | 7.540 | 3,121,600 |
| 2024-02-21 | 7.370 | 7.690 | 7.310 | 7.520 | 7.520 | 5,034,191 |
| 2024-02-20 | 7.200 | 7.440 | 7.190 | 7.420 | 7.420 | 3,811,931 |
| 2024-02-19 | 7.260 | 7.340 | 7.130 | 7.310 | 7.310 | 6,608,142 |
| 2024-02-08 | 6.990 | 7.280 | 6.730 | 7.260 | 7.260 | 9,341,731 |
| 2024-02-07 | 7.030 | 7.120 | 6.790 | 6.950 | 6.950 | 8,597,320 |
| 2024-02-06 | 6.790 | 7.140 | 6.460 | 7.030 | 7.030 | 7,697,269 |
| 2024-02-05 | 7.480 | 7.480 | 6.770 | 6.890 | 6.890 | 8,082,787 |
| 2024-02-02 | 7.570 | 7.840 | 7.220 | 7.410 | 7.410 | 6,778,370 |
| 2024-02-01 | 7.700 | 7.870 | 7.490 | 7.580 | 7.580 | 6,321,126 |
| 2024-01-31 | 7.970 | 8.050 | 7.730 | 7.780 | 7.780 | 6,804,299 |
| 2024-01-30 | 8.100 | 8.280 | 8.010 | 8.010 | 8.010 | 4,782,700 |
| 2024-01-29 | 8.300 | 8.390 | 8.110 | 8.130 | 8.130 | 6,534,873 |
| 2024-01-26 | 8.060 | 8.430 | 7.980 | 8.280 | 8.280 | 12,920,400 |
| 2024-01-25 | 7.770 | 8.050 | 7.770 | 8.010 | 8.010 | 6,334,300 |
| 2024-01-24 | 7.530 | 7.750 | 7.470 | 7.750 | 7.750 | 4,837,778 |
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.