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
2023-04-28	9.200	9.240	8.970	9.150	8.843	7,119,300
2023-04-27	9.200	9.460	9.120	9.240	8.929	6,394,590
2023-04-26	9.700	9.700	8.870	9.310	8.997	16,451,590
2023-04-25	10.320	10.370	9.650	9.860	9.529	15,822,290
2023-04-24	10.350	10.780	10.150	10.530	10.176	24,455,495
2023-04-21	9.660	10.270	9.660	10.270	9.925	18,254,401
2023-04-20	9.350	9.380	9.270	9.340	9.026	1,713,100
2023-04-19	9.550	9.550	9.320	9.330	9.016	2,265,400
2023-04-18	9.770	9.770	9.510	9.530	9.210	1,995,300
2023-04-17	9.610	9.750	9.470	9.700	9.374	2,090,000
2023-04-14	9.590	9.590	9.440	9.540	9.219	1,471,000
2023-04-13	9.660	9.750	9.520	9.520	9.200	1,535,500
2023-04-12	9.640	9.750	9.580	9.630	9.306	1,973,700
2023-04-11	9.530	9.620	9.420	9.580	9.258	1,831,500
2023-04-10	9.770	9.770	9.460	9.520	9.200	1,863,000
2023-04-07	9.460	9.730	9.460	9.700	9.374	2,814,400
2023-04-06	9.580	9.590	9.440	9.440	9.123	1,874,200
2023-04-04	9.740	9.880	9.580	9.620	9.297	1,688,800
2023-04-03	9.760	9.920	9.670	9.790	9.461	2,632,900
2023-03-31	9.680	9.780	9.620	9.630	9.306	2,359,746
2023-03-30	9.660	9.740	9.430	9.700	9.374	3,975,356
2023-03-29	9.720	10.070	9.650	9.660	9.335	5,632,412
2023-03-28	9.420	9.780	9.420	9.720	9.393	5,741,647
2023-03-27	9.530	9.560	9.100	9.470	9.152	7,029,976
2023-03-24	9.480	9.580	9.390	9.520	9.200	3,653,600
2023-03-23	9.540	9.570	9.350	9.420	9.103	4,563,600
2023-03-22	9.630	9.670	9.520	9.540	9.219	2,688,100
2023-03-21	9.810	9.850	9.610	9.630	9.306	3,309,569
2023-03-20	9.910	10.070	9.660	9.700	9.374	4,062,500
2023-03-17	9.840	10.080	9.780	9.870	9.538	6,536,100
2023-03-16	9.710	10.230	9.590	9.900	9.567	11,014,200
2023-03-15	9.520	9.860	9.400	9.790	9.461	7,830,376
2023-03-14	9.610	9.650	9.360	9.480	9.161	4,653,400
2023-03-13	9.710	9.830	9.580	9.660	9.335	3,995,418
2023-03-10	9.910	9.940	9.700	9.760	9.432	4,040,797
2023-03-09	9.920	10.070	9.850	9.980	9.645	4,210,997
2023-03-08	9.940	10.010	9.820	9.910	9.577	4,336,827
2023-03-07	10.330	10.350	9.920	9.940	9.606	11,116,000
2023-03-06	10.010	10.400	10.000	10.250	9.906	12,908,989
2023-03-03	10.120	10.300	9.940	10.020	9.683	12,706,433
2023-03-02	9.740	10.310	9.730	10.170	9.828	15,673,119
2023-03-01	9.620	9.960	9.550	9.880	9.548	15,279,218
2023-02-28	9.320	9.720	9.310	9.630	9.306	22,091,863
2023-02-27	8.890	9.680	8.810	9.670	9.345	33,750,743
2023-02-24	8.590	8.850	8.550	8.800	8.504	7,524,390
2023-02-23	8.500	8.620	8.490	8.600	8.311	4,453,293
2023-02-22	8.400	8.500	8.390	8.500	8.214	2,291,700
2023-02-21	8.510	8.540	8.400	8.450	8.166	2,328,400
2023-02-20	8.300	8.500	8.290	8.440	8.156	2,924,880
2023-02-17	8.320	8.360	8.270	8.290	8.011	2,023,100
2023-02-16	8.440	8.530	8.280	8.330	8.050	3,719,500
2023-02-15	8.390	8.640	8.350	8.460	8.176	3,898,700
2023-02-14	8.400	8.430	8.350	8.380	8.098	1,648,100
2023-02-13	8.400	8.440	8.310	8.380	8.098	2,819,700
2023-02-10	8.360	8.420	8.340	8.410	8.127	1,517,297
2023-02-09	8.370	8.380	8.290	8.370	8.089	1,586,741
2023-02-08	8.360	8.400	8.330	8.360	8.079	1,625,900
2023-02-07	8.300	8.370	8.290	8.350	8.069	1,532,713
2023-02-06	8.290	8.340	8.250	8.330	8.050	1,453,400
2023-02-03	8.400	8.400	8.260	8.310	8.031	2,235,800

← NewerPage 15 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.