Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	6.480	6.490	6.400	6.420	5.628	14,915,630
2022-10-17	6.410	6.480	6.380	6.450	5.655	16,709,311
2022-10-14	6.420	6.490	6.400	6.420	5.628	17,420,840
2022-10-13	6.370	6.470	6.340	6.370	5.585	13,806,500
2022-10-12	6.250	6.420	6.210	6.400	5.611	18,988,641
2022-10-11	6.160	6.310	6.160	6.260	5.488	17,871,689
2022-10-10	6.180	6.270	6.130	6.140	5.383	16,736,670
2022-09-30	6.150	6.230	6.150	6.160	5.400	12,684,000
2022-09-29	6.280	6.310	6.120	6.150	5.392	17,967,020
2022-09-28	6.330	6.330	6.220	6.240	5.471	15,201,740
2022-09-27	6.270	6.350	6.250	6.350	5.567	13,854,920
2022-09-26	6.380	6.420	6.230	6.260	5.488	21,003,730
2022-09-23	6.360	6.470	6.350	6.420	5.628	22,092,699
2022-09-22	6.390	6.420	6.350	6.370	5.585	12,410,890
2022-09-21	6.360	6.440	6.250	6.400	5.611	18,153,721
2022-09-20	6.370	6.420	6.340	6.360	5.576	11,216,540
2022-09-19	6.360	6.420	6.300	6.350	5.567	18,320,400
2022-09-16	6.670	6.680	6.320	6.370	5.585	48,770,449
2022-09-15	6.710	6.780	6.630	6.680	5.856	25,812,020
2022-09-14	6.750	6.800	6.650	6.700	5.874	26,788,500
2022-09-13	6.880	6.910	6.800	6.820	5.979	21,707,510
2022-09-09	6.780	6.880	6.730	6.860	6.014	26,020,891
2022-09-08	6.800	6.830	6.750	6.770	5.935	12,459,240
2022-09-07	6.810	6.830	6.770	6.800	5.961	14,989,070
2022-09-06	6.800	6.850	6.780	6.840	5.997	23,246,510
2022-09-05	6.710	6.800	6.710	6.790	5.953	16,662,029
2022-09-02	6.740	6.790	6.690	6.740	5.909	20,878,779
2022-09-01	6.840	6.860	6.730	6.740	5.909	24,011,990
2022-08-31	6.870	6.940	6.780	6.860	6.014	37,372,141
2022-08-30	6.880	6.950	6.790	6.900	6.049	30,391,980
2022-08-29	6.790	6.870	6.770	6.840	5.997	29,041,410
2022-08-26	6.990	7.030	6.860	6.870	6.023	46,508,770
2022-08-25	6.770	7.050	6.770	7.020	6.154	68,371,406
2022-08-24	6.880	6.990	6.760	6.790	5.953	54,482,840
2022-08-23	6.790	6.970	6.760	6.880	6.032	41,208,992
2022-08-22	6.750	6.870	6.730	6.800	5.961	29,035,449
2022-08-19	6.810	6.870	6.760	6.770	5.935	26,158,340
2022-08-18	6.820	6.870	6.790	6.830	5.988	25,240,061
2022-08-17	6.760	6.870	6.700	6.830	5.988	35,490,711
2022-08-16	6.700	6.790	6.690	6.730	5.900	21,665,980
2022-08-15	6.720	6.780	6.680	6.690	5.865	27,210,859
2022-08-12	6.600	6.800	6.600	6.780	5.944	48,022,992
2022-08-11	6.390	6.680	6.370	6.660	5.839	51,650,059
2022-08-10	6.380	6.420	6.320	6.350	5.567	11,762,780
2022-08-09	6.390	6.420	6.360	6.370	5.585	11,915,790
2022-08-08	6.390	6.440	6.370	6.390	5.602	13,371,430
2022-08-05	6.280	6.430	6.260	6.420	5.628	21,737,570
2022-08-04	6.260	6.310	6.220	6.260	5.488	14,682,620
2022-08-03	6.260	6.390	6.230	6.230	5.462	21,443,051
2022-08-02	6.500	6.510	6.230	6.290	5.514	39,461,090
2022-08-01	6.590	6.600	6.520	6.550	5.742	14,286,090
2022-07-29	6.670	6.700	6.580	6.600	5.786	17,026,029
2022-07-28	6.670	6.820	6.650	6.670	5.848	22,960,189
2022-07-27	6.630	6.670	6.610	6.620	5.804	12,925,290
2022-07-26	6.570	6.670	6.560	6.650	5.830	12,550,140
2022-07-25	6.640	6.650	6.550	6.570	5.760	12,972,490
2022-07-22	6.680	6.730	6.570	6.640	5.821	17,496,520
2022-07-21	6.700	6.730	6.660	6.660	5.839	13,324,490
2022-07-20	6.730	6.760	6.710	6.720	5.891	11,781,740
2022-07-19	6.710	6.750	6.650	6.720	5.891	16,788,061

← NewerPage 17 of 20 · 1,200 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.