China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.310	7.540	7.200	7.480	7.480	3,597,349
2024-01-22	7.630	7.730	7.250	7.300	7.300	4,254,700
2024-01-19	7.580	7.720	7.510	7.640	7.640	2,527,252
2024-01-18	7.760	7.770	7.440	7.600	7.600	4,732,200
2024-01-17	7.890	7.900	7.770	7.790	7.790	2,399,900
2024-01-16	7.900	7.960	7.790	7.870	7.870	2,945,949
2024-01-15	7.830	7.910	7.770	7.880	7.880	3,166,655
2024-01-12	7.730	7.890	7.700	7.800	7.800	3,470,996
2024-01-11	7.680	7.780	7.600	7.770	7.770	2,542,629
2024-01-10	7.620	7.700	7.570	7.650	7.650	1,982,100
2024-01-09	7.590	7.690	7.530	7.650	7.650	3,697,898
2024-01-08	7.700	7.750	7.580	7.590	7.590	3,641,600
2024-01-05	7.660	7.780	7.630	7.700	7.700	4,726,555
2024-01-04	7.700	7.710	7.640	7.650	7.650	3,362,255
2024-01-03	7.670	7.730	7.650	7.700	7.700	3,087,998
2024-01-02	7.730	7.740	7.660	7.660	7.660	4,400,360
2023-12-29	7.840	7.840	7.700	7.710	7.710	5,300,700
2023-12-28	7.650	7.850	7.620	7.830	7.830	3,205,200
2023-12-27	7.680	7.750	7.610	7.650	7.650	3,098,200
2023-12-26	7.820	7.840	7.700	7.720	7.720	2,401,400
2023-12-25	7.830	7.830	7.760	7.810	7.810	2,013,600
2023-12-22	7.910	7.910	7.720	7.830	7.830	2,826,200
2023-12-21	7.850	7.910	7.770	7.900	7.900	2,112,900
2023-12-20	7.960	7.970	7.850	7.850	7.850	2,823,659
2023-12-19	8.040	8.080	7.880	7.910	7.910	4,132,200
2023-12-18	8.190	8.250	7.990	8.010	8.010	4,882,100
2023-12-15	8.160	8.250	8.120	8.180	8.180	3,586,200
2023-12-14	8.100	8.170	8.080	8.090	8.090	1,808,900
2023-12-13	8.210	8.210	8.070	8.090	8.090	2,967,200
2023-12-12	8.010	8.220	7.990	8.220	8.220	4,424,208
2023-12-11	8.010	8.020	7.860	8.010	8.010	3,947,581
2023-12-08	8.180	8.190	8.040	8.050	8.050	2,855,700
2023-12-07	8.070	8.210	8.070	8.180	8.180	3,546,181
2023-12-06	8.040	8.140	7.990	8.100	8.100	3,485,400
2023-12-05	8.120	8.150	8.020	8.040	8.040	2,987,000
2023-12-04	8.180	8.190	8.080	8.120	8.120	3,465,429
2023-12-01	8.150	8.240	8.110	8.180	8.180	3,479,500
2023-11-30	8.150	8.180	8.090	8.130	8.130	2,351,347
2023-11-29	8.270	8.270	8.120	8.150	8.150	4,222,147
2023-11-28	8.250	8.280	8.190	8.250	8.250	3,065,100
2023-11-27	8.380	8.390	8.200	8.250	8.250	3,817,000
2023-11-24	8.420	8.480	8.360	8.360	8.360	3,500,900
2023-11-23	8.310	8.440	8.210	8.410	8.410	4,241,700
2023-11-22	8.260	8.430	8.250	8.290	8.290	4,836,200
2023-11-21	8.170	8.390	8.150	8.280	8.280	6,146,758
2023-11-20	8.160	8.190	8.090	8.150	8.150	2,595,700
2023-11-17	8.150	8.150	8.080	8.130	8.130	1,942,500
2023-11-16	8.150	8.180	8.080	8.140	8.140	3,330,386
2023-11-15	8.270	8.320	8.160	8.190	8.190	3,505,612
2023-11-14	8.140	8.230	8.110	8.230	8.230	2,950,112
2023-11-13	8.100	8.140	8.050	8.120	8.120	2,428,586
2023-11-10	8.180	8.180	8.050	8.080	8.080	2,690,700
2023-11-09	8.120	8.240	8.110	8.180	8.180	3,827,212
2023-11-08	8.110	8.190	8.110	8.160	8.160	3,071,600
2023-11-07	8.190	8.290	8.100	8.140	8.140	4,366,600
2023-11-06	8.150	8.240	8.080	8.210	8.210	4,396,400
2023-11-03	8.100	8.280	8.080	8.100	8.100	3,265,857
2023-11-02	8.200	8.240	8.120	8.150	8.150	2,234,500
2023-11-01	8.180	8.300	8.150	8.220	8.220	3,733,200
2023-10-31	8.130	8.190	8.020	8.180	8.180	5,276,122

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.