China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.410 | 8.450 | 8.340 | 8.400 | 8.118 | 2,293,082 |
| 2023-02-01 | 8.310 | 8.340 | 8.240 | 8.340 | 8.060 | 1,909,676 |
| 2023-01-31 | 8.240 | 8.310 | 8.180 | 8.290 | 8.011 | 1,845,223 |
| 2023-01-30 | 8.270 | 8.330 | 8.200 | 8.210 | 7.934 | 1,864,800 |
| 2023-01-20 | 8.180 | 8.230 | 8.140 | 8.220 | 7.944 | 1,301,512 |
| 2023-01-19 | 8.120 | 8.170 | 8.110 | 8.170 | 7.895 | 1,034,000 |
| 2023-01-18 | 8.100 | 8.160 | 8.070 | 8.120 | 7.847 | 1,148,500 |
| 2023-01-17 | 8.120 | 8.160 | 8.080 | 8.100 | 7.828 | 981,700 |
| 2023-01-16 | 8.060 | 8.140 | 8.030 | 8.110 | 7.837 | 1,623,125 |
| 2023-01-13 | 7.970 | 8.060 | 7.960 | 8.060 | 7.789 | 1,202,217 |
| 2023-01-12 | 7.990 | 8.010 | 7.930 | 7.940 | 7.673 | 1,440,100 |
| 2023-01-11 | 8.060 | 8.090 | 8.000 | 8.000 | 7.731 | 1,354,300 |
| 2023-01-10 | 8.080 | 8.090 | 8.020 | 8.020 | 7.750 | 1,339,500 |
| 2023-01-09 | 8.200 | 8.200 | 8.070 | 8.080 | 7.808 | 1,649,800 |
| 2023-01-06 | 8.230 | 8.230 | 8.090 | 8.120 | 7.847 | 1,128,100 |
| 2023-01-05 | 8.140 | 8.180 | 8.100 | 8.160 | 7.886 | 1,816,100 |
| 2023-01-04 | 8.020 | 8.170 | 8.010 | 8.140 | 7.866 | 2,249,940 |
| 2023-01-03 | 7.970 | 8.050 | 7.970 | 8.020 | 7.750 | 1,368,388 |
| 2022-12-30 | 7.950 | 8.000 | 7.910 | 7.990 | 7.721 | 1,043,788 |
| 2022-12-29 | 8.040 | 8.040 | 7.910 | 7.910 | 7.644 | 1,577,000 |
| 2022-12-28 | 8.080 | 8.080 | 7.970 | 8.040 | 7.770 | 806,500 |
| 2022-12-27 | 8.020 | 8.080 | 7.990 | 8.050 | 7.779 | 859,000 |
| 2022-12-26 | 8.080 | 8.080 | 7.960 | 8.000 | 7.731 | 1,648,300 |
| 2022-12-23 | 8.050 | 8.120 | 8.000 | 8.050 | 7.779 | 1,242,170 |
| 2022-12-22 | 8.250 | 8.330 | 8.040 | 8.060 | 7.789 | 1,830,800 |
| 2022-12-21 | 8.270 | 8.380 | 8.160 | 8.200 | 7.924 | 2,049,266 |
| 2022-12-20 | 8.500 | 8.590 | 8.240 | 8.250 | 7.973 | 3,513,966 |
| 2022-12-19 | 8.490 | 8.740 | 8.430 | 8.560 | 8.272 | 7,247,728 |
| 2022-12-16 | 8.320 | 8.470 | 8.310 | 8.390 | 8.108 | 2,423,580 |
| 2022-12-15 | 8.350 | 8.390 | 8.280 | 8.290 | 8.011 | 1,812,100 |
| 2022-12-14 | 8.360 | 8.420 | 8.330 | 8.390 | 8.108 | 1,397,800 |
| 2022-12-13 | 8.380 | 8.440 | 8.350 | 8.420 | 8.137 | 1,623,300 |
| 2022-12-12 | 8.490 | 8.510 | 8.370 | 8.370 | 8.089 | 2,622,800 |
| 2022-12-09 | 8.520 | 8.640 | 8.460 | 8.540 | 8.253 | 2,241,360 |
| 2022-12-08 | 8.450 | 8.570 | 8.410 | 8.510 | 8.224 | 2,429,200 |
| 2022-12-07 | 8.520 | 8.530 | 8.400 | 8.460 | 8.176 | 2,475,500 |
| 2022-12-06 | 8.500 | 8.590 | 8.480 | 8.570 | 8.282 | 2,745,670 |
| 2022-12-05 | 8.420 | 8.580 | 8.420 | 8.550 | 8.263 | 3,566,139 |
| 2022-12-02 | 8.480 | 8.510 | 8.370 | 8.430 | 8.147 | 4,409,600 |
| 2022-12-01 | 8.630 | 8.720 | 8.510 | 8.510 | 8.224 | 5,802,139 |
| 2022-11-30 | 8.650 | 8.850 | 8.620 | 8.670 | 8.379 | 10,858,099 |
| 2022-11-29 | 8.710 | 8.830 | 8.460 | 8.730 | 8.437 | 11,320,955 |
| 2022-11-28 | 8.300 | 8.480 | 8.190 | 8.420 | 8.137 | 4,231,071 |
| 2022-11-25 | 8.180 | 8.380 | 8.180 | 8.350 | 8.069 | 4,367,029 |
| 2022-11-24 | 8.300 | 8.340 | 8.190 | 8.210 | 7.934 | 1,759,100 |
| 2022-11-23 | 8.160 | 8.220 | 8.120 | 8.180 | 7.905 | 1,796,300 |
| 2022-11-22 | 8.190 | 8.300 | 8.140 | 8.200 | 7.924 | 1,651,266 |
| 2022-11-21 | 8.280 | 8.280 | 8.080 | 8.160 | 7.886 | 1,665,697 |
| 2022-11-18 | 8.270 | 8.300 | 8.200 | 8.250 | 7.973 | 2,075,185 |
| 2022-11-17 | 8.210 | 8.290 | 8.210 | 8.280 | 8.002 | 1,668,930 |
| 2022-11-16 | 8.270 | 8.310 | 8.210 | 8.220 | 7.944 | 1,732,300 |
| 2022-11-15 | 8.250 | 8.390 | 8.190 | 8.270 | 7.992 | 2,745,787 |
| 2022-11-14 | 8.400 | 8.430 | 8.200 | 8.220 | 7.944 | 4,090,468 |
| 2022-11-11 | 8.140 | 8.340 | 8.100 | 8.290 | 8.011 | 5,391,063 |
| 2022-11-10 | 8.050 | 8.100 | 7.970 | 8.080 | 7.808 | 1,985,032 |
| 2022-11-09 | 8.070 | 8.160 | 8.040 | 8.050 | 7.779 | 1,907,875 |
| 2022-11-08 | 8.050 | 8.130 | 7.970 | 8.080 | 7.808 | 1,865,049 |
| 2022-11-07 | 8.000 | 8.080 | 7.930 | 8.010 | 7.741 | 2,241,763 |
| 2022-11-04 | 7.730 | 8.010 | 7.730 | 7.970 | 7.702 | 2,252,055 |
| 2022-11-03 | 7.890 | 7.980 | 7.870 | 7.880 | 7.615 | 1,546,239 |
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.