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
2023-10-30	8.250	8.360	8.060	8.150	8.150	5,806,972
2023-10-27	8.140	8.310	8.130	8.270	8.270	2,801,400
2023-10-26	8.170	8.210	8.030	8.200	8.200	2,680,809
2023-10-25	8.340	8.370	8.150	8.200	8.200	2,779,700
2023-10-24	8.150	8.270	8.090	8.240	8.240	2,516,200
2023-10-23	8.240	8.250	8.030	8.080	8.080	2,955,471
2023-10-20	8.170	8.330	8.160	8.240	8.240	2,977,670
2023-10-19	8.240	8.310	8.180	8.180	8.180	1,898,600
2023-10-18	8.370	8.460	8.250	8.280	8.280	2,287,527
2023-10-17	8.430	8.480	8.350	8.430	8.430	2,595,000
2023-10-16	8.580	8.590	8.330	8.400	8.400	3,793,774
2023-10-13	8.660	8.660	8.530	8.570	8.570	2,962,340
2023-10-12	8.740	8.760	8.610	8.670	8.670	2,402,140
2023-10-11	8.750	8.840	8.630	8.670	8.670	2,965,007
2023-10-10	8.860	8.930	8.730	8.750	8.750	2,477,000
2023-10-09	8.950	8.970	8.760	8.840	8.840	3,530,000
2023-09-28	9.060	9.110	8.910	8.950	8.950	3,182,000
2023-09-27	9.130	9.170	9.040	9.050	9.050	2,188,400
2023-09-26	9.100	9.200	9.090	9.130	9.130	2,508,600
2023-09-25	9.290	9.290	9.100	9.150	9.150	2,559,700
2023-09-22	9.150	9.280	9.130	9.240	9.240	2,121,970
2023-09-21	9.270	9.310	9.160	9.180	9.180	1,487,840
2023-09-20	9.270	9.290	9.170	9.240	9.240	1,111,298
2023-09-19	9.190	9.320	9.170	9.240	9.240	1,379,800
2023-09-18	9.290	9.290	9.130	9.230	9.230	2,591,570
2023-09-15	9.250	9.360	9.230	9.290	9.290	1,807,500
2023-09-14	9.250	9.330	9.170	9.250	9.250	1,515,400
2023-09-13	9.300	9.380	9.220	9.250	9.250	1,524,000
2023-09-12	9.290	9.400	9.220	9.320	9.320	1,739,084
2023-09-11	9.310	9.360	9.190	9.290	9.290	1,873,772
2023-09-08	9.290	9.390	9.220	9.310	9.310	2,007,529
2023-09-07	9.210	9.400	9.190	9.260	9.260	2,799,184
2023-09-06	9.050	9.220	9.020	9.210	9.210	2,442,900
2023-09-05	9.290	9.290	9.070	9.110	9.110	3,452,348
2023-09-04	9.320	9.420	9.290	9.300	9.300	2,841,089
2023-09-01	9.330	9.430	9.270	9.320	9.320	3,690,354
2023-08-31	9.590	9.670	9.220	9.220	9.220	4,691,200
2023-08-30	9.820	9.840	9.580	9.590	9.590	3,521,000
2023-08-29	9.580	9.770	9.430	9.770	9.770	4,879,542
2023-08-28	9.790	9.850	9.490	9.520	9.520	6,652,878
2023-08-25	9.280	9.350	9.190	9.200	9.200	1,838,200
2023-08-24	9.330	9.370	9.180	9.250	9.250	2,154,200
2023-08-23	9.400	9.480	9.270	9.290	9.290	2,405,394
2023-08-22	9.330	9.470	9.260	9.450	9.450	2,971,898
2023-08-21	9.410	9.520	9.280	9.290	9.290	3,081,200
2023-08-18	9.560	9.640	9.430	9.430	9.430	2,200,100
2023-08-17	9.570	9.630	9.420	9.580	9.580	3,375,900
2023-08-16	9.450	9.690	9.450	9.570	9.570	2,312,800
2023-08-15	9.500	9.610	9.460	9.560	9.560	1,873,578
2023-08-14	9.500	9.570	9.400	9.540	9.540	2,604,016
2023-08-11	9.750	9.780	9.540	9.610	9.610	2,847,700
2023-08-10	9.690	9.750	9.570	9.670	9.670	2,476,300
2023-08-09	9.720	9.790	9.600	9.640	9.640	3,110,900
2023-08-08	9.970	9.970	9.650	9.680	9.680	4,655,700
2023-08-07	10.170	10.170	9.820	9.870	9.870	4,243,700
2023-08-04	10.300	10.320	10.040	10.090	10.090	3,644,800
2023-08-03	10.130	10.240	10.030	10.200	10.200	3,983,000
2023-08-02	10.110	10.250	10.050	10.110	10.110	4,304,749
2023-08-01	10.230	10.260	10.070	10.120	10.120	4,704,232
2023-07-31	10.180	10.360	10.140	10.230	10.230	5,224,002

← NewerPage 13 of 21 · 1,212 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.