China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.220 | 7.240 | 7.070 | 7.180 | 7.180 | 3,647,910 |
| 2025-01-17 | 7.270 | 7.320 | 7.220 | 7.300 | 7.300 | 1,766,000 |
| 2025-01-16 | 7.290 | 7.380 | 7.240 | 7.280 | 7.280 | 1,936,744 |
| 2025-01-15 | 7.290 | 7.330 | 7.220 | 7.280 | 7.280 | 1,920,997 |
| 2025-01-14 | 7.120 | 7.280 | 7.080 | 7.280 | 7.280 | 2,707,700 |
| 2025-01-13 | 7.090 | 7.150 | 7.020 | 7.130 | 7.130 | 1,482,800 |
| 2025-01-10 | 7.230 | 7.250 | 7.090 | 7.090 | 7.090 | 1,821,500 |
| 2025-01-09 | 7.210 | 7.260 | 7.190 | 7.250 | 7.250 | 1,309,600 |
| 2025-01-08 | 7.230 | 7.260 | 7.080 | 7.250 | 7.250 | 2,490,075 |
| 2025-01-07 | 7.250 | 7.280 | 7.180 | 7.230 | 7.230 | 1,888,800 |
| 2025-01-06 | 7.170 | 7.280 | 7.130 | 7.240 | 7.240 | 2,820,900 |
| 2025-01-03 | 7.410 | 7.450 | 7.170 | 7.190 | 7.190 | 3,699,582 |
| 2025-01-02 | 7.660 | 7.730 | 7.300 | 7.400 | 7.400 | 5,264,464 |
| 2024-12-31 | 7.900 | 7.930 | 7.680 | 7.680 | 7.680 | 7,356,511 |
| 2024-12-30 | 7.790 | 8.350 | 7.720 | 8.020 | 8.020 | 8,545,797 |
| 2024-12-27 | 7.700 | 7.830 | 7.670 | 7.800 | 7.800 | 2,779,281 |
| 2024-12-26 | 7.670 | 7.730 | 7.660 | 7.680 | 7.680 | 1,786,018 |
| 2024-12-25 | 7.710 | 7.760 | 7.630 | 7.690 | 7.690 | 2,375,500 |
| 2024-12-24 | 7.690 | 7.770 | 7.670 | 7.740 | 7.740 | 2,387,683 |
| 2024-12-23 | 7.870 | 7.880 | 7.660 | 7.670 | 7.670 | 4,476,900 |
| 2024-12-20 | 7.950 | 7.950 | 7.860 | 7.890 | 7.890 | 2,364,758 |
| 2024-12-19 | 7.810 | 7.920 | 7.790 | 7.890 | 7.890 | 3,466,469 |
| 2024-12-18 | 7.930 | 7.970 | 7.880 | 7.920 | 7.920 | 2,904,759 |
| 2024-12-17 | 8.100 | 8.100 | 7.860 | 7.890 | 7.890 | 5,066,238 |
| 2024-12-16 | 8.100 | 8.170 | 8.020 | 8.090 | 8.090 | 4,726,500 |
| 2024-12-13 | 8.270 | 8.270 | 8.050 | 8.060 | 8.060 | 8,136,200 |
| 2024-12-12 | 8.230 | 8.320 | 8.180 | 8.300 | 8.300 | 6,307,300 |
| 2024-12-11 | 8.190 | 8.320 | 8.150 | 8.260 | 8.260 | 6,126,200 |
| 2024-12-10 | 8.500 | 8.540 | 8.180 | 8.200 | 8.200 | 10,296,774 |
| 2024-12-09 | 8.190 | 8.420 | 8.160 | 8.240 | 8.240 | 8,631,700 |
| 2024-12-06 | 8.090 | 8.190 | 8.090 | 8.180 | 8.180 | 5,651,954 |
| 2024-12-05 | 8.050 | 8.120 | 7.980 | 8.110 | 8.110 | 5,610,369 |
| 2024-12-04 | 8.170 | 8.280 | 8.030 | 8.050 | 8.050 | 8,653,986 |
| 2024-12-03 | 8.180 | 8.230 | 8.090 | 8.170 | 8.170 | 6,718,933 |
| 2024-12-02 | 8.160 | 8.190 | 8.110 | 8.180 | 8.180 | 7,998,329 |
| 2024-11-29 | 8.070 | 8.170 | 8.020 | 8.110 | 8.110 | 7,549,795 |
| 2024-11-28 | 8.110 | 8.260 | 8.090 | 8.100 | 8.100 | 9,286,786 |
| 2024-11-27 | 8.130 | 8.280 | 7.980 | 8.150 | 8.150 | 9,366,858 |
| 2024-11-26 | 8.330 | 8.430 | 8.090 | 8.140 | 8.140 | 13,071,886 |
| 2024-11-25 | 8.640 | 8.890 | 8.220 | 8.340 | 8.340 | 22,832,160 |
| 2024-11-22 | 9.000 | 9.200 | 8.590 | 8.620 | 8.620 | 40,173,011 |
| 2024-11-21 | 7.880 | 8.700 | 7.810 | 8.700 | 8.700 | 21,365,875 |
| 2024-11-20 | 7.840 | 7.930 | 7.800 | 7.910 | 7.910 | 5,940,200 |
| 2024-11-19 | 7.800 | 7.980 | 7.690 | 7.880 | 7.880 | 9,596,113 |
| 2024-11-18 | 7.620 | 8.000 | 7.600 | 7.790 | 7.790 | 13,156,085 |
| 2024-11-15 | 7.610 | 7.690 | 7.510 | 7.520 | 7.520 | 4,374,736 |
| 2024-11-14 | 7.870 | 7.910 | 7.630 | 7.650 | 7.650 | 5,774,300 |
| 2024-11-13 | 7.760 | 7.850 | 7.740 | 7.800 | 7.800 | 4,953,656 |
| 2024-11-12 | 7.860 | 7.930 | 7.720 | 7.800 | 7.800 | 6,691,120 |
| 2024-11-11 | 7.850 | 7.880 | 7.710 | 7.840 | 7.840 | 5,496,394 |
| 2024-11-08 | 8.070 | 8.120 | 7.830 | 7.860 | 7.860 | 9,264,348 |
| 2024-11-07 | 7.810 | 8.030 | 7.740 | 8.030 | 8.030 | 7,625,928 |
| 2024-11-06 | 7.800 | 7.920 | 7.680 | 7.830 | 7.830 | 7,457,695 |
| 2024-11-05 | 7.670 | 7.830 | 7.670 | 7.780 | 7.780 | 7,357,900 |
| 2024-11-04 | 7.600 | 7.670 | 7.550 | 7.660 | 7.660 | 5,449,356 |
| 2024-11-01 | 7.700 | 7.780 | 7.590 | 7.620 | 7.620 | 4,765,500 |
| 2024-10-31 | 7.630 | 7.810 | 7.590 | 7.710 | 7.710 | 5,952,295 |
| 2024-10-30 | 7.580 | 7.680 | 7.550 | 7.620 | 7.620 | 4,941,200 |
| 2024-10-29 | 7.840 | 7.860 | 7.560 | 7.580 | 7.580 | 7,313,508 |
| 2024-10-28 | 7.780 | 7.880 | 7.740 | 7.880 | 7.880 | 5,487,228 |
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.