China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.370 | 7.400 | 7.280 | 7.300 | 7.300 | 1,897,977 |
| 2025-04-22 | 7.260 | 7.370 | 7.240 | 7.360 | 7.360 | 3,345,000 |
| 2025-04-21 | 7.420 | 7.430 | 7.270 | 7.330 | 7.330 | 3,952,300 |
| 2025-04-18 | 7.230 | 7.270 | 7.190 | 7.260 | 7.260 | 1,437,000 |
| 2025-04-17 | 7.140 | 7.290 | 7.120 | 7.210 | 7.210 | 2,049,500 |
| 2025-04-16 | 7.200 | 7.220 | 7.070 | 7.160 | 7.160 | 1,597,489 |
| 2025-04-15 | 7.260 | 7.260 | 7.190 | 7.190 | 7.190 | 1,377,000 |
| 2025-04-14 | 7.210 | 7.270 | 7.210 | 7.260 | 7.260 | 2,126,300 |
| 2025-04-11 | 7.180 | 7.220 | 7.150 | 7.200 | 7.200 | 1,609,000 |
| 2025-04-10 | 7.200 | 7.260 | 7.160 | 7.210 | 7.210 | 2,614,900 |
| 2025-04-09 | 6.900 | 7.190 | 6.830 | 7.130 | 7.130 | 4,282,884 |
| 2025-04-08 | 6.970 | 7.080 | 6.920 | 7.050 | 7.050 | 3,546,700 |
| 2025-04-07 | 7.410 | 7.410 | 6.860 | 6.940 | 6.940 | 6,323,100 |
| 2025-04-03 | 7.580 | 7.660 | 7.550 | 7.620 | 7.620 | 2,564,600 |
| 2025-04-02 | 7.670 | 7.670 | 7.600 | 7.620 | 7.620 | 1,516,600 |
| 2025-04-01 | 7.610 | 7.690 | 7.600 | 7.660 | 7.660 | 2,370,184 |
| 2025-03-31 | 7.690 | 7.730 | 7.530 | 7.610 | 7.610 | 2,684,600 |
| 2025-03-28 | 7.740 | 7.750 | 7.670 | 7.690 | 7.690 | 1,815,000 |
| 2025-03-27 | 7.770 | 7.780 | 7.700 | 7.730 | 7.730 | 1,715,612 |
| 2025-03-26 | 7.710 | 7.780 | 7.710 | 7.770 | 7.770 | 2,659,800 |
| 2025-03-25 | 7.660 | 7.750 | 7.660 | 7.750 | 7.750 | 2,311,400 |
| 2025-03-24 | 7.730 | 7.770 | 7.590 | 7.710 | 7.710 | 5,212,059 |
| 2025-03-21 | 7.860 | 7.910 | 7.710 | 7.730 | 7.730 | 7,697,800 |
| 2025-03-20 | 7.710 | 8.180 | 7.700 | 7.910 | 7.910 | 13,003,600 |
| 2025-03-19 | 7.730 | 7.880 | 7.710 | 7.740 | 7.740 | 3,808,100 |
| 2025-03-18 | 7.780 | 7.780 | 7.650 | 7.700 | 7.700 | 3,076,913 |
| 2025-03-17 | 7.670 | 7.840 | 7.670 | 7.740 | 7.740 | 3,936,600 |
| 2025-03-14 | 7.630 | 7.690 | 7.600 | 7.670 | 7.670 | 3,439,500 |
| 2025-03-13 | 7.720 | 7.750 | 7.550 | 7.630 | 7.630 | 5,618,290 |
| 2025-03-12 | 7.800 | 7.990 | 7.720 | 7.720 | 7.720 | 10,506,790 |
| 2025-03-11 | 7.520 | 7.700 | 7.490 | 7.610 | 7.610 | 3,776,366 |
| 2025-03-10 | 7.590 | 7.600 | 7.510 | 7.530 | 7.530 | 1,917,560 |
| 2025-03-07 | 7.620 | 7.640 | 7.560 | 7.570 | 7.570 | 2,672,400 |
| 2025-03-06 | 7.640 | 7.650 | 7.560 | 7.620 | 7.620 | 3,961,300 |
| 2025-03-05 | 7.700 | 7.730 | 7.540 | 7.620 | 7.620 | 5,029,948 |
| 2025-03-04 | 7.490 | 7.780 | 7.480 | 7.770 | 7.770 | 6,717,719 |
| 2025-03-03 | 7.640 | 7.650 | 7.500 | 7.540 | 7.540 | 4,621,453 |
| 2025-02-28 | 7.630 | 7.810 | 7.550 | 7.550 | 7.550 | 7,991,060 |
| 2025-02-27 | 7.510 | 7.690 | 7.450 | 7.670 | 7.670 | 5,301,758 |
| 2025-02-26 | 7.550 | 7.600 | 7.510 | 7.540 | 7.540 | 3,189,594 |
| 2025-02-25 | 7.500 | 7.630 | 7.500 | 7.510 | 7.510 | 2,911,575 |
| 2025-02-24 | 7.530 | 7.650 | 7.530 | 7.590 | 7.590 | 4,370,175 |
| 2025-02-21 | 7.590 | 7.620 | 7.510 | 7.530 | 7.530 | 3,760,068 |
| 2025-02-20 | 7.410 | 7.640 | 7.370 | 7.570 | 7.570 | 7,442,629 |
| 2025-02-19 | 7.300 | 7.420 | 7.300 | 7.400 | 7.400 | 2,227,035 |
| 2025-02-18 | 7.420 | 7.450 | 7.300 | 7.310 | 7.310 | 2,894,100 |
| 2025-02-17 | 7.390 | 7.470 | 7.390 | 7.420 | 7.420 | 2,810,100 |
| 2025-02-14 | 7.490 | 7.490 | 7.390 | 7.410 | 7.410 | 2,438,300 |
| 2025-02-13 | 7.500 | 7.550 | 7.460 | 7.460 | 7.460 | 2,787,184 |
| 2025-02-12 | 7.490 | 7.530 | 7.410 | 7.510 | 7.510 | 3,538,410 |
| 2025-02-11 | 7.610 | 7.620 | 7.480 | 7.490 | 7.490 | 3,462,962 |
| 2025-02-10 | 7.500 | 7.720 | 7.470 | 7.600 | 7.600 | 5,936,648 |
| 2025-02-07 | 7.620 | 7.640 | 7.470 | 7.490 | 7.490 | 8,416,625 |
| 2025-02-06 | 7.510 | 7.740 | 7.300 | 7.580 | 7.580 | 10,420,204 |
| 2025-02-05 | 7.340 | 7.580 | 7.240 | 7.420 | 7.420 | 6,449,525 |
| 2025-01-27 | 7.230 | 7.320 | 7.210 | 7.260 | 7.260 | 2,304,361 |
| 2025-01-24 | 7.160 | 7.230 | 7.130 | 7.200 | 7.200 | 1,980,600 |
| 2025-01-23 | 7.150 | 7.280 | 7.140 | 7.180 | 7.180 | 3,165,200 |
| 2025-01-22 | 7.190 | 7.190 | 7.060 | 7.090 | 7.090 | 2,429,400 |
| 2025-01-21 | 7.200 | 7.290 | 7.170 | 7.190 | 7.190 | 2,928,900 |
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.