Soochow Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	5.620	5.820	5.590	5.790	5.346	39,936,168
2024-07-08	5.760	5.760	5.570	5.600	5.170	38,757,809
2024-07-05	5.810	5.840	5.700	5.780	5.337	28,840,051
2024-07-04	5.960	5.980	5.800	5.800	5.355	27,942,980
2024-07-03	5.920	6.000	5.910	5.950	5.494	22,462,369
2024-07-02	5.910	6.000	5.910	5.920	5.466	26,635,439
2024-07-01	5.900	5.950	5.820	5.930	5.475	30,019,820
2024-06-28	6.020	6.080	5.900	5.900	5.447	46,346,953
2024-06-27	6.120	6.120	6.020	6.020	5.558	25,975,250
2024-06-26	6.040	6.140	6.010	6.110	5.641	22,883,109
2024-06-25	6.200	6.210	6.030	6.060	5.595	33,647,727
2024-06-24	6.250	6.270	6.140	6.180	5.706	26,691,211
2024-06-21	6.290	6.300	6.240	6.280	5.798	21,457,721
2024-06-20	6.340	6.360	6.240	6.250	5.771	23,548,180
2024-06-19	6.380	6.400	6.320	6.350	5.863	24,359,109
2024-06-18	6.300	6.400	6.290	6.370	5.881	26,050,510
2024-06-17	6.250	6.350	6.220	6.310	5.826	35,639,168
2024-06-14	6.150	6.320	6.130	6.290	5.808	54,263,473
2024-06-13	6.210	6.240	6.160	6.170	5.697	26,587,170
2024-06-12	6.350	6.390	6.340	6.360	5.699	21,164,590
2024-06-11	6.370	6.420	6.340	6.370	5.708	27,584,949
2024-06-07	6.370	6.400	6.290	6.370	5.708	33,842,910
2024-06-06	6.410	6.440	6.320	6.350	5.690	35,444,359
2024-06-05	6.470	6.480	6.410	6.410	5.743	27,052,980
2024-06-04	6.410	6.480	6.410	6.470	5.797	24,686,570
2024-06-03	6.430	6.480	6.380	6.430	5.761	33,443,898
2024-05-31	6.460	6.500	6.450	6.450	5.779	20,326,260
2024-05-30	6.440	6.470	6.400	6.440	5.770	23,087,689
2024-05-29	6.440	6.520	6.420	6.440	5.770	24,443,570
2024-05-28	6.500	6.520	6.420	6.440	5.770	23,875,529
2024-05-27	6.480	6.520	6.440	6.500	5.824	24,748,811
2024-05-24	6.500	6.560	6.450	6.460	5.788	21,852,029
2024-05-23	6.650	6.660	6.510	6.520	5.842	36,475,434
2024-05-22	6.620	6.700	6.620	6.670	5.976	30,840,641
2024-05-21	6.690	6.690	6.620	6.650	5.958	28,203,340
2024-05-20	6.690	6.750	6.670	6.690	5.994	40,920,191
2024-05-17	6.600	6.700	6.570	6.690	5.994	34,485,129
2024-05-16	6.620	6.670	6.570	6.580	5.896	43,532,961
2024-05-15	6.820	6.830	6.590	6.600	5.914	51,793,551
2024-05-14	6.760	6.790	6.690	6.780	6.075	41,863,727
2024-05-13	6.760	6.830	6.690	6.770	6.066	39,511,770
2024-05-10	6.730	6.800	6.700	6.760	6.057	35,755,367
2024-05-09	6.670	6.780	6.670	6.720	6.021	32,023,930
2024-05-08	6.750	6.770	6.670	6.680	5.985	28,921,820
2024-05-07	6.800	6.810	6.710	6.760	6.057	37,133,219
2024-05-06	6.930	6.980	6.750	6.800	6.093	63,928,762
2024-04-30	6.880	6.910	6.790	6.840	6.129	54,158,391
2024-04-29	6.680	6.920	6.650	6.890	6.173	93,849,641
2024-04-26	6.400	6.720	6.350	6.690	5.994	111,297,000
2024-04-25	6.290	6.340	6.260	6.300	5.645	28,723,660
2024-04-24	6.260	6.330	6.250	6.310	5.654	38,080,910
2024-04-23	6.270	6.300	6.240	6.260	5.609	39,870,727
2024-04-22	6.240	6.340	6.220	6.240	5.591	42,720,367
2024-04-19	6.330	6.400	6.230	6.270	5.618	63,822,129
2024-04-18	6.200	6.440	6.180	6.380	5.716	107,066,898
2024-04-17	6.260	6.290	6.020	6.280	5.627	162,586,703
2024-04-16	6.700	6.720	6.500	6.510	5.833	50,886,488
2024-04-15	6.690	6.830	6.500	6.750	6.048	64,057,711
2024-04-12	6.770	6.800	6.650	6.650	5.958	36,692,359
2024-04-11	6.790	6.880	6.760	6.770	6.066	35,851,434

← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2200 CNY
2025-10-15	0.1380 CNY
2025-06-11	0.2370 CNY
2024-10-17	0.0750 CNY
2024-06-13	0.1880 CNY
2023-06-20	0.1580 CNY
2022-06-21	0.1680 CNY
2021-07-23	0.1570 CNY
2020-06-10	0.1300 CNY
2019-07-05	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.