China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.780 | 7.880 | 7.740 | 7.880 | 7.880 | 5,487,228 |
| 2024-10-25 | 7.600 | 7.830 | 7.600 | 7.750 | 7.750 | 4,927,600 |
| 2024-10-24 | 7.630 | 7.680 | 7.610 | 7.630 | 7.630 | 2,382,100 |
| 2024-10-23 | 7.630 | 7.720 | 7.610 | 7.650 | 7.650 | 3,620,000 |
| 2024-10-22 | 7.640 | 7.700 | 7.600 | 7.640 | 7.640 | 2,701,800 |
| 2024-10-21 | 7.680 | 7.690 | 7.530 | 7.650 | 7.650 | 4,167,100 |
| 2024-10-18 | 7.500 | 7.680 | 7.370 | 7.600 | 7.600 | 4,781,850 |
| 2024-10-17 | 7.780 | 7.800 | 7.500 | 7.500 | 7.500 | 4,945,500 |
| 2024-10-16 | 7.500 | 7.780 | 7.500 | 7.730 | 7.730 | 4,875,900 |
| 2024-10-15 | 7.700 | 7.750 | 7.540 | 7.540 | 7.540 | 4,253,254 |
| 2024-10-14 | 7.620 | 7.790 | 7.540 | 7.730 | 7.730 | 6,807,869 |
| 2024-10-11 | 7.630 | 7.730 | 7.440 | 7.510 | 7.510 | 5,764,725 |
| 2024-10-10 | 7.530 | 7.710 | 7.400 | 7.610 | 7.610 | 6,477,710 |
| 2024-10-09 | 8.130 | 8.130 | 7.460 | 7.460 | 7.460 | 11,320,640 |
| 2024-10-08 | 8.770 | 8.770 | 7.890 | 8.130 | 8.130 | 18,381,282 |
| 2024-09-30 | 7.880 | 8.060 | 7.620 | 8.000 | 8.000 | 13,718,432 |
| 2024-09-27 | 7.400 | 7.530 | 7.310 | 7.490 | 7.490 | 5,642,200 |
| 2024-09-26 | 6.830 | 7.280 | 6.790 | 7.260 | 7.260 | 7,122,279 |
| 2024-09-25 | 6.810 | 7.090 | 6.800 | 6.800 | 6.800 | 6,784,700 |
| 2024-09-24 | 6.600 | 6.780 | 6.560 | 6.780 | 6.780 | 3,952,500 |
| 2024-09-23 | 6.370 | 6.580 | 6.370 | 6.530 | 6.530 | 1,754,800 |
| 2024-09-20 | 6.540 | 6.590 | 6.470 | 6.590 | 6.590 | 2,474,981 |
| 2024-09-19 | 6.440 | 6.600 | 6.430 | 6.550 | 6.550 | 2,953,058 |
| 2024-09-18 | 6.450 | 6.470 | 6.290 | 6.430 | 6.430 | 1,985,120 |
| 2024-09-13 | 6.410 | 6.460 | 6.380 | 6.410 | 6.410 | 1,345,300 |
| 2024-09-12 | 6.380 | 6.470 | 6.360 | 6.380 | 6.380 | 1,548,800 |
| 2024-09-11 | 6.380 | 6.440 | 6.350 | 6.390 | 6.390 | 1,434,700 |
| 2024-09-10 | 6.420 | 6.470 | 6.330 | 6.400 | 6.400 | 2,149,255 |
| 2024-09-09 | 6.440 | 6.470 | 6.380 | 6.420 | 6.420 | 1,834,581 |
| 2024-09-06 | 6.550 | 6.550 | 6.450 | 6.470 | 6.470 | 1,707,500 |
| 2024-09-05 | 6.540 | 6.590 | 6.470 | 6.550 | 6.550 | 2,576,673 |
| 2024-09-04 | 6.510 | 6.600 | 6.420 | 6.440 | 6.440 | 2,977,258 |
| 2024-09-03 | 6.500 | 6.590 | 6.480 | 6.540 | 6.540 | 3,497,755 |
| 2024-09-02 | 6.800 | 6.800 | 6.510 | 6.520 | 6.520 | 6,756,100 |
| 2024-08-30 | 6.690 | 6.930 | 6.690 | 6.800 | 6.800 | 4,666,073 |
| 2024-08-29 | 6.650 | 6.770 | 6.630 | 6.700 | 6.700 | 3,363,987 |
| 2024-08-28 | 6.700 | 6.800 | 6.640 | 6.670 | 6.670 | 5,936,611 |
| 2024-08-27 | 7.130 | 7.130 | 6.700 | 6.700 | 6.700 | 11,233,358 |
| 2024-08-26 | 7.340 | 7.470 | 7.310 | 7.430 | 7.430 | 2,104,300 |
| 2024-08-23 | 7.330 | 7.420 | 7.280 | 7.350 | 7.350 | 2,919,300 |
| 2024-08-22 | 7.460 | 7.510 | 7.360 | 7.370 | 7.370 | 1,795,300 |
| 2024-08-21 | 7.460 | 7.490 | 7.380 | 7.450 | 7.450 | 1,494,800 |
| 2024-08-20 | 7.610 | 7.690 | 7.410 | 7.460 | 7.460 | 1,968,500 |
| 2024-08-19 | 7.620 | 7.650 | 7.570 | 7.610 | 7.610 | 1,913,300 |
| 2024-08-16 | 7.780 | 7.780 | 7.570 | 7.620 | 7.620 | 2,212,300 |
| 2024-08-15 | 7.610 | 7.710 | 7.560 | 7.690 | 7.690 | 2,463,900 |
| 2024-08-14 | 7.640 | 7.690 | 7.580 | 7.650 | 7.650 | 2,139,600 |
| 2024-08-13 | 7.690 | 7.690 | 7.550 | 7.640 | 7.640 | 2,510,029 |
| 2024-08-12 | 7.640 | 7.690 | 7.580 | 7.640 | 7.640 | 2,692,000 |
| 2024-08-09 | 7.590 | 7.730 | 7.560 | 7.640 | 7.640 | 3,094,700 |
| 2024-08-08 | 7.480 | 7.660 | 7.410 | 7.580 | 7.580 | 2,875,991 |
| 2024-08-07 | 7.410 | 7.500 | 7.370 | 7.480 | 7.480 | 2,618,483 |
| 2024-08-06 | 7.220 | 7.480 | 7.210 | 7.420 | 7.420 | 3,639,793 |
| 2024-08-05 | 7.380 | 7.430 | 7.190 | 7.200 | 7.200 | 3,140,394 |
| 2024-08-02 | 7.390 | 7.450 | 7.320 | 7.370 | 7.370 | 2,235,106 |
| 2024-08-01 | 7.390 | 7.440 | 7.310 | 7.390 | 7.390 | 2,955,200 |
| 2024-07-31 | 7.140 | 7.410 | 7.140 | 7.380 | 7.380 | 3,262,869 |
| 2024-07-30 | 7.100 | 7.200 | 7.050 | 7.150 | 7.150 | 2,270,893 |
| 2024-07-29 | 7.060 | 7.170 | 6.980 | 7.100 | 7.100 | 2,230,662 |
| 2024-07-26 | 7.000 | 7.150 | 6.980 | 7.070 | 7.070 | 2,194,169 |
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.