Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 6.930 | 6.960 | 6.800 | 6.820 | 6.111 | 33,267,672 |
| 2024-04-09 | 6.900 | 7.040 | 6.900 | 6.950 | 6.227 | 25,667,770 |
| 2024-04-08 | 6.930 | 7.000 | 6.860 | 6.900 | 6.182 | 30,370,680 |
| 2024-04-03 | 7.050 | 7.070 | 6.980 | 7.000 | 6.272 | 25,750,990 |
| 2024-04-02 | 7.030 | 7.140 | 7.010 | 7.050 | 6.317 | 41,422,527 |
| 2024-04-01 | 6.930 | 7.070 | 6.910 | 7.060 | 6.326 | 48,753,527 |
| 2024-03-29 | 6.720 | 6.890 | 6.700 | 6.850 | 6.138 | 39,456,000 |
| 2024-03-28 | 6.700 | 6.800 | 6.690 | 6.730 | 6.030 | 31,778,051 |
| 2024-03-27 | 6.820 | 6.820 | 6.680 | 6.690 | 5.994 | 31,839,131 |
| 2024-03-26 | 6.830 | 6.870 | 6.760 | 6.820 | 6.111 | 36,753,551 |
| 2024-03-25 | 6.950 | 6.960 | 6.820 | 6.830 | 6.120 | 48,764,449 |
| 2024-03-22 | 7.130 | 7.150 | 6.990 | 7.010 | 6.281 | 48,306,512 |
| 2024-03-21 | 7.170 | 7.220 | 7.120 | 7.150 | 6.406 | 41,778,898 |
| 2024-03-20 | 7.130 | 7.180 | 7.100 | 7.150 | 6.406 | 32,013,061 |
| 2024-03-19 | 7.260 | 7.260 | 7.140 | 7.140 | 6.397 | 38,824,781 |
| 2024-03-18 | 7.200 | 7.320 | 7.180 | 7.280 | 6.523 | 56,943,422 |
| 2024-03-15 | 7.090 | 7.160 | 7.050 | 7.150 | 6.406 | 39,447,238 |
| 2024-03-14 | 7.150 | 7.200 | 7.080 | 7.110 | 6.371 | 41,254,672 |
| 2024-03-13 | 7.280 | 7.290 | 7.160 | 7.180 | 6.433 | 43,087,980 |
| 2024-03-12 | 7.290 | 7.340 | 7.210 | 7.310 | 6.550 | 49,693,953 |
| 2024-03-11 | 7.180 | 7.280 | 7.160 | 7.260 | 6.505 | 46,176,578 |
| 2024-03-08 | 7.110 | 7.330 | 7.110 | 7.190 | 6.442 | 49,205,633 |
| 2024-03-07 | 7.210 | 7.260 | 7.090 | 7.090 | 6.353 | 49,770,594 |
| 2024-03-06 | 7.190 | 7.320 | 7.110 | 7.200 | 6.451 | 47,360,648 |
| 2024-03-05 | 7.210 | 7.240 | 7.140 | 7.170 | 6.424 | 46,890,859 |
| 2024-03-04 | 7.320 | 7.350 | 7.210 | 7.250 | 6.496 | 47,665,879 |
| 2024-03-01 | 7.280 | 7.400 | 7.220 | 7.340 | 6.577 | 66,538,445 |
| 2024-02-29 | 7.080 | 7.330 | 7.080 | 7.300 | 6.541 | 84,424,477 |
| 2024-02-28 | 7.190 | 7.490 | 7.170 | 7.170 | 6.424 | 155,893,406 |
| 2024-02-27 | 7.010 | 7.140 | 7.010 | 7.130 | 6.388 | 53,055,039 |
| 2024-02-26 | 7.050 | 7.100 | 7.000 | 7.030 | 6.299 | 51,877,879 |
| 2024-02-23 | 7.040 | 7.100 | 6.960 | 7.080 | 6.344 | 65,433,422 |
| 2024-02-22 | 6.940 | 7.090 | 6.930 | 7.030 | 6.299 | 56,973,039 |
| 2024-02-21 | 6.880 | 7.190 | 6.830 | 6.980 | 6.254 | 92,789,664 |
| 2024-02-20 | 6.840 | 6.950 | 6.770 | 6.930 | 6.209 | 67,975,914 |
| 2024-02-19 | 7.020 | 7.080 | 6.790 | 6.870 | 6.156 | 89,223,445 |
| 2024-02-08 | 7.140 | 7.340 | 7.030 | 7.100 | 6.362 | 103,011,695 |
| 2024-02-07 | 6.630 | 7.030 | 6.600 | 7.030 | 6.299 | 104,168,898 |
| 2024-02-06 | 6.150 | 6.740 | 6.030 | 6.650 | 5.958 | 82,097,266 |
| 2024-02-05 | 6.330 | 6.440 | 6.020 | 6.220 | 5.573 | 64,925,391 |
| 2024-02-02 | 6.640 | 6.680 | 6.230 | 6.420 | 5.752 | 60,012,953 |
| 2024-02-01 | 6.680 | 6.790 | 6.610 | 6.640 | 5.949 | 41,773,461 |
| 2024-01-31 | 6.840 | 6.880 | 6.690 | 6.720 | 6.021 | 43,940,289 |
| 2024-01-30 | 6.920 | 7.000 | 6.830 | 6.840 | 6.129 | 41,371,953 |
| 2024-01-29 | 7.110 | 7.110 | 6.950 | 6.970 | 6.245 | 46,272,992 |
| 2024-01-26 | 7.080 | 7.170 | 7.050 | 7.110 | 6.371 | 48,112,738 |
| 2024-01-25 | 6.990 | 7.210 | 6.940 | 7.140 | 6.397 | 79,615,602 |
| 2024-01-24 | 6.800 | 7.080 | 6.700 | 7.020 | 6.290 | 68,727,750 |
| 2024-01-23 | 6.670 | 6.850 | 6.640 | 6.780 | 6.075 | 49,859,980 |
| 2024-01-22 | 6.860 | 6.950 | 6.620 | 6.690 | 5.994 | 45,282,859 |
| 2024-01-19 | 6.900 | 6.920 | 6.830 | 6.880 | 6.164 | 36,478,059 |
| 2024-01-18 | 6.850 | 6.940 | 6.670 | 6.940 | 6.218 | 62,430,727 |
| 2024-01-17 | 6.900 | 6.990 | 6.850 | 6.850 | 6.138 | 44,188,512 |
| 2024-01-16 | 6.840 | 6.940 | 6.800 | 6.930 | 6.209 | 35,983,520 |
| 2024-01-15 | 6.820 | 6.940 | 6.820 | 6.850 | 6.138 | 32,221,039 |
| 2024-01-12 | 6.930 | 6.970 | 6.860 | 6.860 | 6.147 | 34,234,379 |
| 2024-01-11 | 6.910 | 6.980 | 6.850 | 6.960 | 6.236 | 36,044,887 |
| 2024-01-10 | 6.940 | 7.000 | 6.900 | 6.910 | 6.191 | 20,053,449 |
| 2024-01-09 | 6.940 | 7.060 | 6.930 | 6.960 | 6.236 | 26,689,590 |
| 2024-01-08 | 7.050 | 7.090 | 6.940 | 6.960 | 6.236 | 36,853,699 |
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.