Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.480	6.710	6.470	6.690	5.865	29,502,330
2022-07-15	6.660	6.690	6.440	6.440	5.646	29,323,410
2022-07-14	6.690	6.740	6.650	6.670	5.848	17,133,811
2022-07-13	6.690	6.740	6.670	6.690	5.865	16,115,500
2022-07-12	6.670	6.760	6.660	6.710	5.883	25,797,811
2022-07-11	6.690	6.700	6.640	6.660	5.839	16,109,700
2022-07-08	6.710	6.760	6.690	6.710	5.883	18,424,301
2022-07-07	6.710	6.770	6.690	6.700	5.874	16,939,160
2022-07-06	6.770	6.790	6.670	6.720	5.891	24,645,689
2022-07-05	6.830	6.870	6.730	6.780	5.944	29,924,160
2022-07-04	6.820	6.860	6.750	6.830	5.988	25,693,180
2022-07-01	6.920	6.940	6.800	6.800	5.961	28,460,080
2022-06-30	6.970	7.060	6.870	6.930	6.075	61,946,969
2022-06-29	6.910	7.100	6.900	6.950	6.093	59,176,070
2022-06-28	6.840	6.980	6.810	6.940	6.084	35,816,289
2022-06-27	6.910	6.960	6.830	6.840	5.997	38,305,699
2022-06-24	6.920	6.960	6.850	6.890	6.040	35,202,441
2022-06-23	6.770	6.980	6.750	6.900	6.049	49,988,898
2022-06-22	6.910	6.930	6.750	6.760	5.926	32,550,029
2022-06-21	6.950	7.000	6.820	6.880	6.032	29,417,650
2022-06-20	7.200	7.210	7.090	7.100	6.077	35,520,180
2022-06-17	7.130	7.290	7.030	7.200	6.163	55,348,449
2022-06-16	7.380	7.430	7.180	7.190	6.154	67,481,273
2022-06-15	7.270	7.760	7.260	7.380	6.317	142,104,500
2022-06-14	6.790	7.240	6.780	7.180	6.146	69,493,883
2022-06-13	6.820	6.940	6.780	6.870	5.880	42,887,199
2022-06-10	6.680	6.930	6.650	6.910	5.915	59,533,809
2022-06-09	6.810	6.930	6.700	6.730	5.761	51,697,512
2022-06-08	6.650	6.750	6.640	6.740	5.769	41,467,512
2022-06-07	6.650	6.750	6.620	6.650	5.692	40,601,078
2022-06-06	6.520	6.680	6.500	6.650	5.692	44,764,648
2022-06-02	6.420	6.540	6.420	6.540	5.598	29,852,910
2022-06-01	6.460	6.500	6.420	6.450	5.521	19,677,939
2022-05-31	6.430	6.550	6.400	6.470	5.538	37,542,992
2022-05-30	6.450	6.460	6.390	6.420	5.495	18,871,039
2022-05-27	6.450	6.520	6.400	6.450	5.521	27,793,539
2022-05-26	6.340	6.500	6.290	6.460	5.529	32,777,520
2022-05-25	6.290	6.350	6.280	6.330	5.418	15,859,280
2022-05-24	6.490	6.530	6.290	6.300	5.392	30,031,721
2022-05-23	6.460	6.520	6.430	6.490	5.555	23,793,410
2022-05-20	6.390	6.470	6.380	6.470	5.538	33,017,719
2022-05-19	6.320	6.370	6.300	6.370	5.452	22,220,520
2022-05-18	6.370	6.440	6.370	6.400	5.478	20,264,949
2022-05-17	6.350	6.400	6.290	6.390	5.469	18,641,539
2022-05-16	6.460	6.480	6.320	6.340	5.427	23,965,439
2022-05-13	6.380	6.460	6.370	6.410	5.487	20,298,830
2022-05-12	6.380	6.470	6.310	6.360	5.444	23,355,131
2022-05-11	6.380	6.540	6.330	6.400	5.478	41,465,113
2022-05-10	6.240	6.420	6.200	6.380	5.461	36,127,680
2022-05-09	6.300	6.380	6.270	6.340	5.427	19,554,711
2022-05-06	6.430	6.480	6.330	6.330	5.418	34,251,047
2022-05-05	6.620	6.670	6.510	6.560	5.615	47,291,219
2022-04-29	6.810	6.940	6.630	6.790	5.812	60,085,672
2022-04-28	6.490	6.860	6.470	6.670	5.709	53,595,059
2022-04-27	6.350	6.620	6.320	6.560	5.615	37,863,738
2022-04-26	6.810	6.860	6.400	6.430	5.504	49,018,578
2022-04-25	6.900	7.050	6.800	6.810	5.829	43,809,461
2022-04-22	7.060	7.120	7.020	7.080	6.060	27,054,270
2022-04-21	7.140	7.240	7.040	7.070	6.052	40,469,559
2022-04-20	7.230	7.270	7.140	7.150	6.120	25,352,721

← NewerPage 18 of 20 · 1,196 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.