Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.140 | 8.220 | 8.000 | 8.030 | 7.815 | 43,948,727 |
| 2026-07-15 | 7.950 | 8.230 | 7.940 | 8.180 | 7.961 | 58,884,457 |
| 2026-07-14 | 7.890 | 8.030 | 7.830 | 7.970 | 7.757 | 33,091,363 |
| 2026-07-13 | 7.950 | 8.000 | 7.880 | 7.900 | 7.689 | 30,775,592 |
| 2026-07-10 | 8.140 | 8.150 | 7.980 | 8.000 | 7.786 | 35,879,414 |
| 2026-07-09 | 8.060 | 8.140 | 8.020 | 8.130 | 7.912 | 31,789,004 |
| 2026-07-08 | 8.070 | 8.150 | 8.030 | 8.060 | 7.844 | 26,655,064 |
| 2026-07-07 | 8.160 | 8.190 | 8.060 | 8.090 | 7.874 | 30,814,789 |
| 2026-07-06 | 8.230 | 8.250 | 8.090 | 8.170 | 7.951 | 37,208,113 |
| 2026-07-03 | 8.180 | 8.240 | 8.090 | 8.150 | 7.932 | 40,815,336 |
| 2026-07-02 | 8.280 | 8.310 | 8.070 | 8.160 | 7.942 | 59,617,352 |
| 2026-07-01 | 7.960 | 8.360 | 7.860 | 8.280 | 8.058 | 93,643,336 |
| 2026-06-30 | 7.870 | 8.020 | 7.810 | 7.920 | 7.708 | 42,428,711 |
| 2026-06-29 | 7.820 | 7.960 | 7.760 | 7.900 | 7.689 | 38,322,590 |
| 2026-06-26 | 8.100 | 8.180 | 7.770 | 7.770 | 7.562 | 53,216,398 |
| 2026-06-25 | 7.930 | 8.200 | 7.820 | 8.130 | 7.912 | 64,799,777 |
| 2026-06-24 | 8.120 | 8.220 | 7.930 | 7.950 | 7.737 | 54,454,031 |
| 2026-06-23 | 8.030 | 8.290 | 8.010 | 8.120 | 7.903 | 92,888,930 |
| 2026-06-22 | 7.590 | 8.080 | 7.540 | 8.060 | 7.844 | 90,928,406 |
| 2026-06-18 | 7.830 | 7.840 | 7.550 | 7.580 | 7.377 | 37,891,832 |
| 2026-06-17 | 7.910 | 7.960 | 7.790 | 7.830 | 7.620 | 26,386,080 |
| 2026-06-16 | 7.900 | 7.980 | 7.840 | 7.910 | 7.698 | 34,430,887 |
| 2026-06-15 | 7.710 | 8.130 | 7.700 | 7.930 | 7.718 | 69,999,023 |
| 2026-06-12 | 7.410 | 7.720 | 7.360 | 7.710 | 7.504 | 65,988,062 |
| 2026-06-11 | 7.470 | 7.550 | 7.320 | 7.390 | 7.192 | 29,946,330 |
| 2026-06-10 | 7.340 | 7.510 | 7.310 | 7.490 | 7.290 | 42,167,359 |
| 2026-06-09 | 7.310 | 7.380 | 7.260 | 7.350 | 7.153 | 23,988,484 |
| 2026-06-08 | 7.450 | 7.550 | 7.250 | 7.310 | 7.114 | 39,764,066 |
| 2026-06-05 | 7.550 | 7.660 | 7.490 | 7.510 | 7.309 | 33,804,594 |
| 2026-06-04 | 7.560 | 7.680 | 7.460 | 7.550 | 7.348 | 45,987,680 |
| 2026-06-03 | 7.930 | 7.940 | 7.590 | 7.610 | 7.406 | 71,241,688 |
| 2026-06-02 | 7.920 | 8.020 | 7.870 | 7.930 | 7.718 | 33,242,660 |
| 2026-06-01 | 7.820 | 8.050 | 7.800 | 7.940 | 7.728 | 35,525,113 |
| 2026-05-29 | 7.800 | 7.890 | 7.770 | 7.840 | 7.630 | 44,600,008 |
| 2026-05-28 | 7.900 | 7.950 | 7.760 | 7.790 | 7.582 | 31,840,250 |
| 2026-05-27 | 7.960 | 8.100 | 7.870 | 7.920 | 7.708 | 32,449,150 |
| 2026-05-26 | 7.930 | 8.090 | 7.870 | 7.990 | 7.776 | 39,780,301 |
| 2026-05-25 | 7.950 | 7.990 | 7.850 | 7.920 | 7.708 | 25,545,850 |
| 2026-05-22 | 8.050 | 8.090 | 7.890 | 7.890 | 7.679 | 42,823,680 |
| 2026-05-21 | 8.110 | 8.400 | 8.010 | 8.010 | 7.796 | 58,174,633 |
| 2026-05-20 | 8.150 | 8.170 | 8.070 | 8.110 | 7.893 | 23,399,730 |
| 2026-05-19 | 8.060 | 8.280 | 8.010 | 8.200 | 7.981 | 35,584,520 |
| 2026-05-18 | 8.120 | 8.230 | 8.000 | 8.040 | 7.825 | 34,850,152 |
| 2026-05-15 | 8.450 | 8.520 | 8.120 | 8.180 | 7.961 | 54,141,449 |
| 2026-05-14 | 8.540 | 8.660 | 8.460 | 8.460 | 8.234 | 53,046,727 |
| 2026-05-13 | 8.540 | 8.620 | 8.450 | 8.530 | 8.302 | 38,590,340 |
| 2026-05-12 | 8.550 | 8.730 | 8.470 | 8.590 | 8.360 | 79,743,594 |
| 2026-05-11 | 8.240 | 8.640 | 8.210 | 8.550 | 8.321 | 99,892,734 |
| 2026-05-08 | 8.150 | 8.380 | 8.130 | 8.260 | 8.039 | 57,052,762 |
| 2026-05-07 | 8.230 | 8.260 | 8.100 | 8.170 | 7.951 | 50,506,441 |
| 2026-05-06 | 8.100 | 8.230 | 8.060 | 8.180 | 7.961 | 62,298,762 |
| 2026-04-30 | 8.090 | 8.190 | 8.030 | 8.040 | 7.825 | 62,013,301 |
| 2026-04-29 | 8.100 | 8.130 | 7.910 | 8.100 | 7.883 | 93,022,805 |
| 2026-04-28 | 8.300 | 8.490 | 8.280 | 8.400 | 8.175 | 56,337,770 |
| 2026-04-27 | 8.250 | 8.360 | 8.240 | 8.310 | 8.088 | 31,690,961 |
| 2026-04-24 | 8.260 | 8.360 | 8.190 | 8.300 | 8.078 | 33,843,910 |
| 2026-04-23 | 8.290 | 8.340 | 8.210 | 8.280 | 8.058 | 29,240,949 |
| 2026-04-22 | 8.180 | 8.410 | 8.170 | 8.320 | 8.097 | 42,149,352 |
| 2026-04-21 | 8.240 | 8.290 | 8.170 | 8.200 | 7.981 | 29,657,289 |
| 2026-04-20 | 8.360 | 8.360 | 8.240 | 8.250 | 8.029 | 25,887,510 |
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.