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
2022-08-02	8.580	8.580	8.210	8.390	8.108	3,722,779
2022-08-01	8.620	8.680	8.550	8.630	8.340	1,855,300
2022-07-29	8.730	8.740	8.600	8.610	8.321	1,778,700
2022-07-28	8.710	8.740	8.640	8.710	8.417	2,292,357
2022-07-27	8.710	8.720	8.600	8.650	8.359	1,880,399
2022-07-26	8.570	8.720	8.510	8.720	8.427	2,603,300
2022-07-25	8.600	8.660	8.550	8.590	8.301	1,403,200
2022-07-22	8.680	8.680	8.530	8.580	8.292	1,208,800
2022-07-21	8.630	8.680	8.580	8.600	8.311	1,683,800
2022-07-20	8.600	8.650	8.560	8.610	8.321	1,383,300
2022-07-19	8.540	8.620	8.450	8.610	8.321	1,950,400
2022-07-18	8.410	8.500	8.340	8.490	8.205	1,900,800
2022-07-15	8.560	8.610	8.300	8.320	8.040	2,894,710
2022-07-14	8.690	8.710	8.550	8.570	8.282	2,459,024
2022-07-13	8.620	8.720	8.620	8.690	8.398	1,929,600
2022-07-12	8.580	8.670	8.470	8.620	8.330	2,687,084
2022-07-11	8.520	8.580	8.470	8.500	8.214	2,118,502
2022-07-08	8.560	8.620	8.530	8.540	8.253	2,127,000
2022-07-07	8.530	8.590	8.510	8.550	8.263	2,048,900
2022-07-06	8.720	8.720	8.510	8.530	8.243	4,165,413
2022-07-05	8.930	8.930	8.660	8.680	8.388	4,593,750
2022-07-04	8.950	8.950	8.800	8.850	8.553	3,759,982
2022-07-01	9.030	9.080	8.900	8.940	8.640	3,240,182
2022-06-30	9.040	9.070	8.940	8.970	8.669	3,987,832
2022-06-29	8.900	9.080	8.900	9.040	8.736	5,352,000
2022-06-28	8.880	8.960	8.880	8.900	8.601	2,956,500
2022-06-27	8.940	8.940	8.860	8.910	8.611	3,703,100
2022-06-24	9.010	9.050	8.880	8.930	8.630	3,590,292
2022-06-23	8.880	9.000	8.860	8.980	8.678	4,232,200
2022-06-22	9.090	9.110	8.900	8.900	8.601	4,079,659
2022-06-21	9.150	9.230	8.940	9.040	8.736	5,101,000
2022-06-20	9.450	9.490	9.380	9.430	8.818	4,436,300
2022-06-17	9.350	9.480	9.300	9.450	8.837	4,553,925
2022-06-16	9.570	9.600	9.330	9.420	8.809	7,800,976
2022-06-15	9.510	9.890	9.390	9.630	9.005	13,907,914
2022-06-14	9.200	9.560	9.170	9.510	8.893	12,350,151
2022-06-13	9.160	9.410	9.150	9.230	8.631	7,119,609
2022-06-10	9.150	9.230	9.100	9.230	8.631	7,362,084
2022-06-09	9.030	9.320	8.980	9.210	8.613	9,122,751
2022-06-08	9.070	9.070	8.910	9.010	8.426	3,786,862
2022-06-07	9.040	9.100	8.970	9.070	8.482	3,460,100
2022-06-06	9.010	9.090	8.930	9.040	8.454	4,163,613
2022-06-02	9.080	9.130	9.010	9.050	8.463	2,855,028
2022-06-01	9.050	9.140	9.020	9.120	8.528	3,930,239
2022-05-31	9.050	9.100	8.960	9.080	8.491	3,806,306
2022-05-30	9.060	9.140	8.960	9.050	8.463	3,272,508
2022-05-27	9.060	9.060	8.900	8.970	8.388	3,879,500
2022-05-26	8.910	9.060	8.850	9.040	8.454	4,945,586
2022-05-25	8.840	8.890	8.720	8.870	8.295	4,041,583
2022-05-24	9.070	9.080	8.720	8.790	8.220	7,262,858
2022-05-23	9.140	9.140	8.990	9.040	8.454	3,363,102
2022-05-20	9.150	9.170	9.040	9.100	8.510	4,159,200
2022-05-19	9.030	9.180	8.970	9.130	8.538	4,398,900
2022-05-18	9.100	9.200	9.030	9.120	8.528	4,049,450
2022-05-17	9.200	9.330	9.080	9.180	8.585	5,546,700
2022-05-16	9.350	9.480	9.160	9.280	8.678	8,756,256
2022-05-13	9.020	9.220	8.900	9.210	8.613	8,829,826
2022-05-12	9.000	9.200	8.840	9.020	8.435	6,888,201
2022-05-11	9.260	9.400	9.060	9.060	8.472	10,623,634
2022-05-10	8.650	9.240	8.650	9.230	8.631	11,654,445

← NewerPage 18 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.