Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	7.540	7.650	7.410	7.430	6.657	49,192,008
2023-07-11	7.480	7.590	7.420	7.550	6.765	52,542,340
2023-07-10	7.520	7.580	7.410	7.440	6.666	51,646,539
2023-07-07	7.200	7.550	7.200	7.480	6.702	93,065,445
2023-07-06	7.250	7.290	7.190	7.230	6.478	34,755,953
2023-07-05	7.340	7.350	7.230	7.250	6.496	31,941,189
2023-07-04	7.320	7.430	7.260	7.330	6.568	66,243,258
2023-07-03	6.950	7.480	6.950	7.410	6.639	148,165,906
2023-06-30	6.830	6.990	6.820	6.940	6.218	36,677,953
2023-06-29	6.890	6.900	6.800	6.830	6.120	34,622,922
2023-06-28	6.890	6.920	6.830	6.900	6.182	23,590,859
2023-06-27	6.820	6.930	6.790	6.910	6.191	34,090,738
2023-06-26	7.010	7.020	6.790	6.810	6.102	56,443,754
2023-06-21	7.160	7.180	7.040	7.050	6.317	37,195,719
2023-06-20	7.200	7.280	7.130	7.160	6.415	39,051,121
2023-06-19	7.500	7.550	7.300	7.330	6.426	48,391,312
2023-06-16	7.480	7.740	7.410	7.470	6.549	74,075,891
2023-06-15	7.280	7.720	7.280	7.500	6.575	124,605,695
2023-06-14	7.210	7.520	7.200	7.320	6.417	80,738,195
2023-06-13	7.150	7.210	7.140	7.190	6.303	20,602,570
2023-06-12	7.160	7.190	7.090	7.150	6.268	22,002,070
2023-06-09	7.220	7.240	7.150	7.160	6.277	24,838,439
2023-06-08	7.080	7.260	7.080	7.220	6.330	30,814,221
2023-06-07	7.110	7.190	7.090	7.120	6.242	18,137,260
2023-06-06	7.200	7.270	7.070	7.100	6.224	29,779,211
2023-06-05	7.280	7.300	7.200	7.210	6.321	26,337,730
2023-06-02	7.330	7.370	7.250	7.270	6.374	41,088,301
2023-06-01	7.210	7.450	7.190	7.330	6.426	70,714,391
2023-05-31	7.230	7.290	7.140	7.190	6.303	31,104,289
2023-05-30	7.250	7.250	7.120	7.230	6.338	50,594,047
2023-05-29	6.950	7.410	6.940	7.180	6.295	135,559,016
2023-05-26	6.860	6.970	6.820	6.950	6.093	31,082,939
2023-05-25	6.840	6.880	6.790	6.860	6.014	33,204,828
2023-05-24	6.980	6.990	6.820	6.840	5.997	54,679,859
2023-05-23	7.050	7.070	6.980	6.990	6.128	29,767,840
2023-05-22	7.070	7.110	7.030	7.050	6.181	30,915,949
2023-05-19	7.250	7.270	7.070	7.090	6.216	48,444,832
2023-05-18	7.240	7.320	7.190	7.240	6.347	44,155,609
2023-05-17	7.180	7.290	7.150	7.240	6.347	28,194,490
2023-05-16	7.270	7.350	7.180	7.200	6.312	40,715,711
2023-05-15	7.300	7.330	7.080	7.320	6.417	74,208,867
2023-05-12	7.380	7.460	7.290	7.300	6.400	46,568,406
2023-05-11	7.340	7.490	7.280	7.390	6.479	62,532,441
2023-05-10	7.420	7.480	7.250	7.290	6.391	78,940,148
2023-05-09	7.450	7.830	7.420	7.470	6.549	185,855,594
2023-05-08	7.380	7.520	7.300	7.420	6.505	105,053,398
2023-05-05	7.370	7.520	7.310	7.360	6.452	76,133,984
2023-05-04	7.210	7.360	7.200	7.340	6.435	69,767,023
2023-04-28	7.160	7.380	7.160	7.240	6.347	103,184,898
2023-04-27	7.040	7.160	7.020	7.140	6.260	42,341,160
2023-04-26	7.040	7.100	6.990	7.080	6.207	39,079,559
2023-04-25	7.140	7.220	7.010	7.090	6.216	63,678,180
2023-04-24	7.170	7.300	7.080	7.120	6.242	65,081,738
2023-04-21	7.470	7.530	7.150	7.170	6.286	123,198,094
2023-04-20	7.260	7.290	7.160	7.280	6.382	55,296,070
2023-04-19	7.280	7.450	7.260	7.290	6.391	88,747,641
2023-04-18	7.100	7.590	7.080	7.320	6.417	175,470,500
2023-04-17	7.020	7.160	7.010	7.100	6.224	138,749,797
2023-04-14	7.020	7.040	6.970	7.000	6.137	16,983,990
2023-04-13	7.050	7.050	6.970	7.000	6.137	24,674,920

← NewerPage 14 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.