Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	6.660	6.770	6.650	6.690	5.865	22,267,000
2023-01-09	6.640	6.750	6.630	6.670	5.848	29,154,490
2023-01-06	6.630	6.680	6.600	6.610	5.795	17,809,490
2023-01-05	6.570	6.650	6.550	6.640	5.821	25,448,279
2023-01-04	6.550	6.580	6.510	6.540	5.734	16,662,320
2023-01-03	6.520	6.560	6.420	6.550	5.742	23,883,939
2022-12-30	6.530	6.570	6.510	6.530	5.725	14,528,450
2022-12-29	6.510	6.550	6.430	6.510	5.707	24,494,289
2022-12-28	6.540	6.750	6.500	6.580	5.769	28,853,891
2022-12-27	6.520	6.570	6.490	6.530	5.725	13,267,820
2022-12-26	6.500	6.540	6.460	6.470	5.672	12,242,390
2022-12-23	6.460	6.570	6.450	6.490	5.690	11,359,360
2022-12-22	6.560	6.600	6.440	6.470	5.672	11,074,660
2022-12-21	6.540	6.590	6.480	6.520	5.716	9,861,408
2022-12-20	6.530	6.610	6.530	6.560	5.751	11,043,440
2022-12-19	6.730	6.780	6.530	6.560	5.751	25,376,779
2022-12-16	6.720	6.790	6.680	6.760	5.926	18,793,199
2022-12-15	6.770	6.810	6.730	6.740	5.909	14,239,620
2022-12-14	6.760	6.810	6.720	6.770	5.935	15,862,680
2022-12-13	6.750	6.790	6.730	6.760	5.926	15,735,990
2022-12-12	6.860	6.870	6.730	6.740	5.909	30,150,770
2022-12-09	6.860	6.910	6.800	6.910	6.058	44,367,191
2022-12-08	6.880	6.900	6.840	6.860	6.014	23,167,689
2022-12-07	6.920	6.990	6.860	6.900	6.049	29,760,539
2022-12-06	6.950	7.050	6.900	6.930	6.075	27,809,930
2022-12-05	6.900	7.030	6.890	6.990	6.128	42,278,020
2022-12-02	6.900	6.950	6.840	6.850	6.005	18,225,811
2022-12-01	6.990	7.110	6.890	6.890	6.040	34,805,809
2022-11-30	6.930	7.030	6.900	6.910	6.058	25,030,990
2022-11-29	6.760	6.970	6.750	6.940	6.084	38,410,781
2022-11-28	6.750	6.760	6.660	6.730	5.900	25,457,311
2022-11-25	6.750	6.850	6.730	6.840	5.997	18,935,211
2022-11-24	6.850	6.870	6.740	6.750	5.918	14,601,550
2022-11-23	6.820	6.870	6.790	6.810	5.970	15,197,590
2022-11-22	6.850	6.880	6.770	6.820	5.979	18,716,631
2022-11-21	6.880	6.880	6.780	6.850	6.005	20,004,740
2022-11-18	6.980	6.990	6.880	6.900	6.049	24,345,381
2022-11-17	6.910	6.980	6.900	6.960	6.102	20,002,369
2022-11-16	7.010	7.030	6.910	6.930	6.075	27,996,859
2022-11-15	6.830	7.120	6.830	7.010	6.146	53,547,301
2022-11-14	6.860	6.990	6.850	6.860	6.014	31,028,301
2022-11-11	6.940	6.970	6.830	6.850	6.005	37,581,441
2022-11-10	6.730	6.810	6.690	6.780	5.944	20,661,420
2022-11-09	6.790	6.820	6.720	6.740	5.909	22,479,240
2022-11-08	6.850	6.900	6.800	6.820	5.979	28,208,340
2022-11-07	6.780	6.840	6.730	6.790	5.953	26,352,721
2022-11-04	6.660	6.850	6.650	6.810	5.970	40,126,480
2022-11-03	6.610	6.790	6.610	6.720	5.891	31,847,820
2022-11-02	6.650	6.710	6.600	6.660	5.839	21,999,471
2022-11-01	6.540	6.700	6.530	6.680	5.856	39,482,219
2022-10-31	6.340	6.710	6.300	6.550	5.742	54,038,641
2022-10-28	6.420	6.530	6.310	6.350	5.567	34,086,312
2022-10-27	6.440	6.510	6.420	6.440	5.646	22,371,641
2022-10-26	6.350	6.510	6.330	6.420	5.628	22,183,500
2022-10-25	6.350	6.450	6.220	6.350	5.567	20,767,090
2022-10-24	6.420	6.600	6.310	6.350	5.567	29,683,119
2022-10-21	6.560	6.620	6.400	6.410	5.620	27,911,789
2022-10-20	6.360	6.490	6.340	6.420	5.628	18,584,170
2022-10-19	6.420	6.450	6.360	6.380	5.593	12,456,980
2022-10-18	6.480	6.490	6.400	6.420	5.628	14,915,630

← NewerPage 16 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.