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
2022-05-09	8.650	9.130	8.610	8.820	8.248	7,760,970
2022-05-06	8.630	8.640	8.400	8.460	7.911	5,188,774
2022-05-05	8.700	8.900	8.680	8.810	8.239	6,683,760
2022-04-29	8.600	8.840	8.530	8.800	8.229	6,136,263
2022-04-28	8.260	8.630	8.200	8.590	8.033	7,320,865
2022-04-27	8.120	8.370	7.950	8.370	7.827	6,294,526
2022-04-26	8.160	8.430	8.120	8.200	7.668	5,310,771
2022-04-25	8.370	8.460	8.120	8.150	7.621	6,549,927
2022-04-22	8.360	8.590	8.290	8.470	7.921	5,248,142
2022-04-21	8.620	8.760	8.360	8.360	7.818	6,532,645
2022-04-20	8.960	8.990	8.630	8.660	8.098	8,622,693
2022-04-19	8.900	9.030	8.760	8.990	8.407	8,599,253
2022-04-18	8.900	9.180	8.840	8.960	8.379	11,817,907
2022-04-15	9.100	9.240	8.690	8.820	8.248	13,826,665
2022-04-14	8.980	9.220	8.950	9.150	8.557	13,056,558
2022-04-13	9.360	9.370	8.930	8.980	8.398	26,598,424
2022-04-12	10.000	10.200	9.790	9.790	9.155	34,218,329
2022-04-11	10.610	11.200	10.470	10.880	10.174	55,358,347
2022-04-08	9.330	10.180	9.140	10.180	9.520	14,510,345
2022-04-07	9.500	9.500	9.250	9.250	8.650	7,070,095
2022-04-06	9.400	9.630	9.300	9.560	8.940	11,514,826
2022-04-01	9.310	9.560	9.120	9.420	8.809	8,583,899
2022-03-31	9.090	9.330	9.040	9.310	8.706	8,815,139
2022-03-30	8.790	9.170	8.780	9.070	8.482	6,371,889
2022-03-29	8.880	8.940	8.770	8.800	8.229	2,067,254
2022-03-28	8.810	9.010	8.760	8.930	8.351	3,432,500
2022-03-25	8.810	9.010	8.660	8.850	8.276	2,692,584
2022-03-24	8.810	9.020	8.790	8.810	8.239	3,099,273
2022-03-23	8.920	8.920	8.760	8.880	8.304	2,691,900
2022-03-22	8.690	8.970	8.660	8.850	8.276	4,309,864
2022-03-21	8.610	8.780	8.590	8.690	8.126	2,901,725
2022-03-18	8.300	8.640	8.260	8.570	8.014	2,735,399
2022-03-17	8.250	8.470	8.230	8.320	7.780	2,203,093
2022-03-16	8.110	8.200	7.890	8.140	7.612	1,949,800
2022-03-15	8.510	8.510	8.000	8.010	7.490	3,905,593
2022-03-14	8.640	8.700	8.520	8.530	7.977	1,537,722
2022-03-11	8.590	8.760	8.430	8.710	8.145	2,118,468
2022-03-10	8.510	8.950	8.460	8.660	8.098	2,918,082
2022-03-09	8.620	8.660	8.250	8.410	7.865	2,602,200
2022-03-08	8.760	8.780	8.590	8.620	8.061	2,624,966
2022-03-07	8.870	8.870	8.740	8.770	8.201	1,081,900
2022-03-04	8.960	8.960	8.800	8.830	8.257	1,451,000
2022-03-03	8.850	8.960	8.830	8.940	8.360	1,798,800
2022-03-02	8.810	8.870	8.790	8.840	8.267	1,089,716
2022-03-01	8.750	8.840	8.720	8.810	8.239	1,480,900
2022-02-28	8.790	8.810	8.680	8.730	8.164	2,185,000
2022-02-25	8.820	8.890	8.760	8.800	8.229	2,235,251
2022-02-24	9.000	9.060	8.730	8.800	8.229	2,655,729
2022-02-23	9.010	9.050	8.990	9.040	8.454	1,291,100
2022-02-22	9.080	9.080	8.960	9.010	8.426	1,899,522
2022-02-21	9.010	9.070	8.930	9.070	8.482	1,534,286
2022-02-18	8.880	9.040	8.860	9.020	8.435	1,807,600
2022-02-17	8.970	8.970	8.880	8.890	8.313	951,800
2022-02-16	8.870	8.950	8.850	8.940	8.360	1,268,466
2022-02-15	8.970	8.980	8.810	8.830	8.257	2,195,199
2022-02-14	8.920	9.030	8.920	9.000	8.416	1,631,863
2022-02-11	9.100	9.150	8.980	9.030	8.444	1,478,700
2022-02-10	9.050	9.160	9.000	9.120	8.528	2,284,519
2022-02-09	9.030	9.160	9.030	9.040	8.454	1,840,444
2022-02-08	8.870	9.060	8.870	9.040	8.454	1,992,067

← NewerPage 19 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.