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
2026-04-21	8.930	9.550	8.890	9.380	9.380	18,771,300
2026-04-20	8.860	8.930	8.810	8.870	8.870	3,264,300
2026-04-17	8.900	8.940	8.800	8.890	8.890	2,756,400
2026-04-16	8.870	8.940	8.820	8.900	8.900	2,971,000
2026-04-15	8.880	8.940	8.820	8.850	8.850	2,495,400
2026-04-14	8.800	8.900	8.740	8.880	8.880	2,947,200
2026-04-13	8.810	8.820	8.710	8.750	8.750	2,831,900
2026-04-10	8.820	8.940	8.820	8.840	8.840	3,417,400
2026-04-09	8.930	8.990	8.750	8.820	8.820	4,507,900
2026-04-08	8.860	8.990	8.770	8.990	8.990	5,312,300
2026-04-07	8.660	9.100	8.630	8.820	8.820	6,824,000
2026-04-03	8.750	8.800	8.570	8.670	8.670	2,438,400
2026-04-02	8.690	8.840	8.650	8.730	8.730	4,042,400
2026-04-01	8.740	8.760	8.660	8.730	8.730	3,230,400
2026-03-31	8.760	8.820	8.640	8.640	8.640	3,216,700
2026-03-30	8.590	8.700	8.520	8.660	8.660	3,482,400
2026-03-27	8.620	8.700	8.560	8.670	8.670	3,068,600
2026-03-26	8.680	8.800	8.580	8.630	8.630	2,856,900
2026-03-25	8.660	8.720	8.600	8.680	8.680	3,890,700
2026-03-24	8.450	8.710	8.410	8.690	8.690	4,689,049
2026-03-23	8.910	8.910	8.250	8.340	8.340	6,005,900
2026-03-20	8.890	9.020	8.830	8.850	8.850	2,883,100
2026-03-19	9.000	9.090	8.870	8.890	8.890	3,109,400
2026-03-18	9.140	9.190	8.980	9.080	9.080	3,105,700
2026-03-17	9.240	9.340	9.170	9.180	9.180	2,563,551
2026-03-16	9.340	9.340	9.120	9.200	9.200	3,684,348
2026-03-13	9.200	9.380	9.190	9.280	9.280	3,265,900
2026-03-12	9.220	9.300	9.160	9.250	9.250	3,062,800
2026-03-11	9.200	9.230	9.130	9.220	9.220	2,451,100
2026-03-10	9.100	9.210	9.040	9.200	9.200	3,458,200
2026-03-09	9.100	9.190	8.980	9.040	9.040	4,311,000
2026-03-06	9.090	9.270	9.090	9.260	9.260	3,239,790
2026-03-05	9.180	9.230	9.050	9.090	9.090	3,287,414
2026-03-04	9.150	9.260	9.010	9.020	9.020	4,117,414
2026-03-03	9.540	9.540	9.180	9.200	9.200	5,486,200
2026-03-02	9.560	9.620	9.400	9.480	9.480	4,655,400
2026-02-27	9.450	9.620	9.450	9.600	9.600	3,842,800
2026-02-26	9.710	9.740	9.450	9.510	9.510	5,168,200
2026-02-25	9.580	9.740	9.580	9.700	9.700	4,487,700
2026-02-24	9.600	9.630	9.510	9.580	9.580	3,729,600
2026-02-13	9.560	9.690	9.500	9.510	9.510	3,901,600
2026-02-12	9.660	9.740	9.590	9.600	9.600	4,006,300
2026-02-11	9.670	9.700	9.610	9.640	9.640	3,097,000
2026-02-10	9.840	9.850	9.600	9.670	9.670	4,818,300
2026-02-09	9.680	9.890	9.670	9.800	9.800	6,926,300
2026-02-06	9.710	9.810	9.620	9.640	9.640	4,869,400
2026-02-05	9.760	9.820	9.690	9.780	9.780	4,732,800
2026-02-04	9.640	9.800	9.540	9.800	9.800	6,765,800
2026-02-03	9.460	9.790	9.450	9.650	9.650	6,910,200
2026-02-02	9.670	9.720	9.400	9.400	9.400	7,782,897
2026-01-30	9.780	9.900	9.640	9.740	9.740	7,700,123
2026-01-29	9.750	9.930	9.570	9.850	9.850	10,005,300
2026-01-28	9.830	9.900	9.670	9.720	9.720	7,795,500
2026-01-27	9.790	9.790	9.450	9.670	9.670	8,533,900
2026-01-26	9.950	10.030	9.690	9.710	9.710	14,410,854
2026-01-23	9.530	9.590	9.480	9.540	9.540	5,150,800
2026-01-22	9.560	9.560	9.460	9.530	9.530	4,505,300
2026-01-21	9.510	9.680	9.460	9.530	9.530	8,098,500
2026-01-20	9.310	9.640	9.310	9.570	9.570	10,535,000
2026-01-19	9.270	9.400	9.180	9.360	9.360	5,662,100

← NewerPage 3 of 5 · 243 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.