Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	7.260	7.320	7.190	7.230	6.188	27,590,830
2022-04-18	7.320	7.340	7.170	7.280	6.231	36,368,770
2022-04-15	7.440	7.540	7.400	7.440	6.368	33,849,207
2022-04-14	7.460	7.550	7.440	7.480	6.402	28,896,090
2022-04-13	7.450	7.510	7.390	7.410	6.343	34,196,160
2022-04-12	7.390	7.620	7.250	7.520	6.437	61,926,762
2022-04-11	7.530	7.560	7.370	7.390	6.325	38,177,207
2022-04-08	7.460	7.580	7.370	7.550	6.462	29,589,650
2022-04-07	7.570	7.650	7.430	7.440	6.368	30,941,721
2022-04-06	7.540	7.640	7.530	7.610	6.514	31,657,689
2022-04-01	7.440	7.600	7.440	7.590	6.497	38,158,980
2022-03-31	7.470	7.580	7.450	7.490	6.411	26,818,141
2022-03-30	7.370	7.580	7.370	7.530	6.445	40,994,660
2022-03-29	7.380	7.400	7.310	7.330	6.274	19,471,189
2022-03-28	7.230	7.380	7.210	7.380	6.317	28,785,660
2022-03-25	7.300	7.400	7.270	7.280	6.231	25,724,920
2022-03-24	7.370	7.380	7.260	7.280	6.231	23,412,461
2022-03-23	7.400	7.440	7.370	7.400	6.334	19,674,350
2022-03-22	7.370	7.460	7.350	7.400	6.334	24,480,381
2022-03-21	7.500	7.520	7.340	7.400	6.334	38,733,473
2022-03-18	7.470	7.550	7.410	7.500	6.420	32,523,170
2022-03-17	7.580	7.620	7.450	7.460	6.385	51,775,070
2022-03-16	7.250	7.600	7.080	7.520	6.437	68,320,000
2022-03-15	7.400	7.550	7.140	7.150	6.120	51,872,551
2022-03-14	7.450	7.640	7.430	7.430	6.360	42,945,281
2022-03-11	7.300	7.600	7.160	7.570	6.479	53,291,820
2022-03-10	7.460	7.540	7.350	7.390	6.325	49,516,992
2022-03-09	7.650	7.680	7.070	7.310	6.257	69,968,633
2022-03-08	7.850	7.980	7.600	7.600	6.505	58,347,887
2022-03-07	8.000	8.040	7.820	7.850	6.719	37,223,391
2022-03-04	8.000	8.000	7.880	7.930	6.788	22,704,590
2022-03-03	8.020	8.060	7.980	8.020	6.865	20,222,090
2022-03-02	7.980	8.070	7.960	8.000	6.848	24,913,811
2022-03-01	7.820	8.120	7.820	8.050	6.890	53,539,473
2022-02-28	7.820	7.870	7.680	7.830	6.702	28,593,080
2022-02-25	7.890	7.940	7.800	7.820	6.693	30,151,811
2022-02-24	8.030	8.050	7.760	7.840	6.711	47,143,000
2022-02-23	8.000	8.070	7.980	8.060	6.899	21,761,320
2022-02-22	8.030	8.080	7.930	7.980	6.830	28,438,641
2022-02-21	8.100	8.150	8.070	8.100	6.933	21,127,449
2022-02-18	8.020	8.130	8.010	8.110	6.942	18,541,320
2022-02-17	8.110	8.180	8.060	8.070	6.907	21,937,830
2022-02-16	8.140	8.190	8.100	8.120	6.950	16,974,449
2022-02-15	8.010	8.110	8.000	8.090	6.925	20,533,150
2022-02-14	8.110	8.160	7.980	8.040	6.882	41,044,660
2022-02-11	8.130	8.310	8.130	8.190	7.010	42,821,301
2022-02-10	8.140	8.230	8.120	8.190	7.010	30,564,410
2022-02-09	8.140	8.180	8.100	8.140	6.967	30,402,080
2022-02-08	7.930	8.140	7.930	8.130	6.959	37,094,246
2022-02-07	7.930	8.020	7.890	7.960	6.813	31,897,801
2022-01-28	8.070	8.080	7.810	7.830	6.702	41,974,480
2022-01-27	8.030	8.130	7.960	7.960	6.813	39,981,953
2022-01-26	7.950	8.120	7.940	8.070	6.907	42,574,352
2022-01-25	8.220	8.280	7.940	7.950	6.805	58,419,660
2022-01-24	8.400	8.450	8.230	8.260	7.070	43,905,273
2022-01-21	8.550	8.570	8.430	8.450	7.233	55,992,762
2022-01-20	8.530	8.690	8.480	8.600	7.361	65,370,887
2022-01-19	8.500	8.610	8.480	8.540	7.310	32,960,648
2022-01-18	8.530	8.590	8.440	8.520	7.293	45,174,633
2022-01-17	8.500	8.580	8.490	8.520	7.293	33,790,801

← NewerPage 19 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.