Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 8.710 | 8.740 | 8.510 | 8.530 | 7.301 | 58,096,152 |
| 2022-01-13 | 8.850 | 8.940 | 8.790 | 8.790 | 7.524 | 45,287,980 |
| 2022-01-12 | 8.910 | 8.920 | 8.820 | 8.890 | 7.609 | 42,363,879 |
| 2022-01-11 | 8.760 | 8.960 | 8.740 | 8.920 | 7.635 | 67,780,359 |
| 2022-01-10 | 8.840 | 8.880 | 8.720 | 8.760 | 7.498 | 43,881,121 |
| 2022-01-07 | 8.870 | 8.940 | 8.780 | 8.790 | 7.524 | 52,593,961 |
| 2022-01-06 | 8.810 | 8.920 | 8.670 | 8.820 | 7.549 | 68,856,328 |
| 2022-01-05 | 8.870 | 8.940 | 8.800 | 8.870 | 7.592 | 58,831,539 |
| 2022-01-04 | 8.840 | 8.930 | 8.790 | 8.870 | 7.592 | 59,645,941 |
| 2021-12-31 | 8.820 | 8.900 | 8.750 | 8.860 | 7.584 | 83,113,680 |
| 2021-12-30 | 8.520 | 8.980 | 8.510 | 8.880 | 7.601 | 95,446,234 |
| 2021-12-29 | 8.580 | 8.620 | 8.510 | 8.550 | 7.318 | 28,450,721 |
| 2021-12-28 | 8.620 | 8.650 | 8.490 | 8.580 | 7.344 | 43,019,047 |
| 2021-12-27 | 8.750 | 8.780 | 8.580 | 8.640 | 7.395 | 37,973,152 |
| 2021-12-24 | 8.620 | 8.850 | 8.590 | 8.720 | 7.464 | 71,725,281 |
| 2021-12-23 | 8.550 | 8.930 | 8.440 | 8.680 | 7.430 | 120,178,703 |
| 2021-12-14 | 8.760 | 8.930 | 8.730 | 8.870 | 7.260 | 107,118,542 |
| 2021-12-13 | 8.880 | 9.050 | 8.840 | 8.860 | 7.252 | 159,642,780 |
| 2021-12-10 | 8.980 | 9.070 | 8.750 | 8.900 | 7.285 | 209,253,658 |
| 2021-12-09 | 9.250 | 9.590 | 9.190 | 9.410 | 7.702 | 98,041,407 |
| 2021-12-08 | 9.190 | 9.310 | 9.090 | 9.280 | 7.596 | 56,509,333 |
| 2021-12-07 | 9.290 | 9.380 | 9.080 | 9.180 | 7.514 | 69,215,181 |
| 2021-12-06 | 9.080 | 9.540 | 9.040 | 9.190 | 7.522 | 124,867,509 |
| 2021-12-03 | 8.940 | 9.070 | 8.860 | 9.010 | 7.375 | 53,653,286 |
| 2021-12-02 | 8.870 | 9.030 | 8.850 | 8.930 | 7.309 | 41,539,908 |
| 2021-12-01 | 8.750 | 8.950 | 8.720 | 8.890 | 7.277 | 36,059,079 |
| 2021-11-30 | 8.710 | 8.920 | 8.700 | 8.750 | 7.162 | 38,291,068 |
| 2021-11-29 | 8.650 | 8.810 | 8.640 | 8.670 | 7.097 | 30,786,351 |
| 2021-11-26 | 8.840 | 8.940 | 8.820 | 8.820 | 7.219 | 27,240,624 |
| 2021-11-25 | 9.000 | 9.060 | 8.860 | 8.910 | 7.293 | 39,629,740 |
| 2021-11-24 | 9.030 | 9.110 | 8.950 | 9.010 | 7.375 | 33,846,514 |
| 2021-11-23 | 8.930 | 9.260 | 8.910 | 9.060 | 7.416 | 68,438,054 |
| 2021-11-22 | 8.830 | 9.100 | 8.810 | 8.980 | 7.350 | 51,541,001 |
| 2021-11-19 | 8.610 | 8.930 | 8.550 | 8.890 | 7.277 | 51,000,106 |
| 2021-11-18 | 8.770 | 8.780 | 8.610 | 8.620 | 7.056 | 25,753,735 |
| 2021-11-17 | 8.750 | 8.860 | 8.700 | 8.780 | 7.187 | 26,557,212 |
| 2021-11-16 | 8.690 | 8.950 | 8.680 | 8.790 | 7.195 | 58,903,526 |
| 2021-11-15 | 8.780 | 8.820 | 8.670 | 8.720 | 7.138 | 24,361,263 |
| 2021-11-12 | 8.790 | 8.790 | 8.710 | 8.760 | 7.170 | 28,064,724 |
| 2021-11-11 | 8.610 | 8.850 | 8.600 | 8.810 | 7.211 | 52,610,877 |
| 2021-11-10 | 8.610 | 8.670 | 8.540 | 8.650 | 7.080 | 29,658,055 |
| 2021-11-09 | 8.530 | 8.660 | 8.490 | 8.640 | 7.072 | 31,953,526 |
| 2021-11-08 | 8.400 | 8.600 | 8.370 | 8.520 | 6.974 | 32,055,640 |
| 2021-11-05 | 8.390 | 8.480 | 8.370 | 8.400 | 6.876 | 26,833,218 |
| 2021-11-04 | 8.480 | 8.500 | 8.410 | 8.430 | 6.900 | 24,474,575 |
| 2021-11-03 | 8.460 | 8.510 | 8.380 | 8.430 | 6.900 | 28,560,597 |
| 2021-11-02 | 8.580 | 8.690 | 8.340 | 8.440 | 6.908 | 49,146,629 |
| 2021-11-01 | 8.470 | 8.690 | 8.470 | 8.630 | 7.064 | 40,432,388 |
| 2021-10-29 | 8.490 | 8.600 | 8.280 | 8.470 | 6.933 | 50,738,769 |
| 2021-10-28 | 8.640 | 8.720 | 8.450 | 8.500 | 6.958 | 46,750,248 |
| 2021-10-27 | 8.760 | 8.870 | 8.710 | 8.750 | 7.162 | 34,274,868 |
| 2021-10-26 | 8.850 | 8.930 | 8.770 | 8.780 | 7.187 | 33,258,546 |
| 2021-10-25 | 8.800 | 8.930 | 8.630 | 8.900 | 7.285 | 52,091,990 |
| 2021-10-22 | 8.830 | 8.900 | 8.780 | 8.810 | 7.211 | 33,609,589 |
| 2021-10-21 | 8.900 | 8.980 | 8.810 | 8.850 | 7.244 | 41,653,911 |
| 2021-10-20 | 8.860 | 8.940 | 8.780 | 8.900 | 7.285 | 33,952,214 |
| 2021-10-19 | 8.800 | 8.970 | 8.750 | 8.860 | 7.252 | 46,005,791 |
| 2021-10-18 | 8.770 | 8.920 | 8.760 | 8.800 | 7.203 | 34,810,404 |
| 2021-10-15 | 8.880 | 8.930 | 8.740 | 8.790 | 7.195 | 36,019,375 |
| 2021-10-14 | 8.980 | 9.030 | 8.840 | 8.870 | 7.260 | 43,522,714 |
← NewerPage 20 of 20 · 1,200 trading days
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.