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
2022-02-07	8.800	8.930	8.740	8.910	8.332	1,942,549
2022-01-28	8.660	8.820	8.610	8.700	8.136	2,028,940
2022-01-27	8.770	8.780	8.630	8.630	8.070	2,338,780
2022-01-26	8.830	8.860	8.710	8.740	8.173	2,435,340
2022-01-25	9.100	9.120	8.660	8.790	8.220	3,303,313
2022-01-24	9.060	9.190	9.010	9.100	8.510	2,693,521
2022-01-21	9.220	9.230	9.020	9.090	8.500	2,808,336
2022-01-20	9.300	9.400	9.180	9.200	8.603	2,796,529
2022-01-19	9.290	9.380	9.250	9.300	8.697	2,644,100
2022-01-18	9.410	9.430	9.240	9.330	8.725	3,285,891
2022-01-17	9.120	9.500	9.100	9.390	8.781	5,023,400
2022-01-14	9.270	9.270	9.090	9.090	8.500	2,943,834
2022-01-13	9.240	9.360	9.220	9.260	8.659	2,865,473
2022-01-12	9.280	9.330	9.210	9.260	8.659	2,248,752
2022-01-11	9.220	9.370	9.200	9.310	8.706	4,436,684
2022-01-10	9.150	9.230	9.110	9.210	8.613	2,494,373
2022-01-07	9.130	9.250	9.100	9.140	8.547	3,700,900
2022-01-06	9.100	9.180	9.080	9.130	8.538	2,913,683
2022-01-05	9.130	9.170	9.050	9.090	8.500	2,547,499
2022-01-04	9.050	9.130	8.990	9.120	8.528	3,001,510
2021-12-31	8.980	9.060	8.970	9.050	8.463	1,931,700
2021-12-30	8.930	9.030	8.930	9.010	8.426	1,944,900
2021-12-29	8.970	9.000	8.900	8.920	8.341	1,983,000
2021-12-28	9.000	9.080	8.930	8.970	8.388	1,931,689
2021-12-27	8.990	9.120	8.970	9.060	8.472	1,579,500
2021-12-24	9.150	9.150	8.960	8.990	8.407	2,245,029
2021-12-23	9.160	9.180	9.090	9.130	8.538	2,222,000
2021-12-22	9.230	9.270	9.110	9.210	8.613	2,743,363
2021-12-21	8.940	9.270	8.920	9.230	8.631	6,175,883
2021-12-20	9.010	9.070	8.910	8.910	8.332	3,081,507
2021-12-17	9.060	9.090	8.990	8.990	8.407	1,785,451
2021-12-16	9.000	9.050	8.960	9.050	8.463	2,111,184
2021-12-15	8.940	9.010	8.920	8.980	8.398	2,531,049
2021-12-14	9.020	9.050	8.900	8.920	8.341	3,610,724
2021-12-13	9.150	9.170	8.980	9.020	8.435	5,473,375
2021-12-10	9.290	9.290	9.100	9.170	8.575	4,725,456
2021-12-09	9.320	9.380	9.220	9.250	8.650	3,620,640
2021-12-08	9.380	9.390	9.250	9.300	8.697	2,412,644
2021-12-07	9.380	9.460	9.250	9.360	8.753	2,541,900
2021-12-06	9.510	9.590	9.250	9.250	8.650	3,152,286
2021-12-03	9.530	9.610	9.410	9.590	8.968	2,222,984
2021-12-02	9.570	9.590	9.470	9.510	8.893	1,826,400
2021-12-01	9.420	9.580	9.350	9.540	8.921	2,495,075
2021-11-30	9.490	9.610	9.320	9.380	8.772	3,142,300
2021-11-29	9.400	9.550	9.300	9.530	8.912	3,042,381
2021-11-26	9.550	9.650	9.430	9.480	8.865	3,080,035
2021-11-25	9.570	9.640	9.500	9.550	8.931	3,315,900
2021-11-24	9.370	9.580	9.310	9.560	8.940	4,230,800
2021-11-23	9.280	9.390	9.260	9.370	8.762	3,037,445
2021-11-22	9.150	9.320	9.100	9.280	8.678	3,253,155
2021-11-19	8.980	9.160	8.980	9.160	8.566	2,373,350
2021-11-18	8.930	9.030	8.920	8.980	8.398	1,807,793
2021-11-17	8.880	8.960	8.830	8.920	8.341	1,481,200
2021-11-16	8.830	8.930	8.820	8.830	8.257	1,077,375
2021-11-15	8.850	8.890	8.790	8.880	8.304	1,702,963
2021-11-12	8.880	8.880	8.780	8.840	8.267	1,389,271
2021-11-11	8.660	8.870	8.660	8.840	8.267	2,654,893
2021-11-10	8.650	8.700	8.540	8.680	8.117	2,935,905
2021-11-09	8.720	8.720	8.640	8.670	8.108	1,235,600
2021-11-08	8.700	8.740	8.660	8.670	8.108	1,737,400

← NewerPage 20 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.