Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.310	8.320	8.240	8.280	8.058	29,932,270
2026-04-16	8.360	8.410	8.310	8.310	8.088	37,140,461
2026-04-15	8.420	8.450	8.330	8.350	8.127	28,360,090
2026-04-14	8.350	8.420	8.290	8.420	8.195	42,278,793
2026-04-13	8.200	8.360	8.170	8.290	8.068	38,219,078
2026-04-10	8.280	8.500	8.260	8.270	8.049	71,541,711
2026-04-09	8.310	8.310	8.160	8.170	7.951	38,278,473
2026-04-08	8.120	8.430	8.110	8.400	8.175	81,872,734
2026-04-07	7.960	8.090	7.950	8.010	7.796	28,237,650
2026-04-03	7.960	8.100	7.960	8.000	7.786	47,462,102
2026-04-02	7.910	8.020	7.890	7.950	7.737	41,412,449
2026-04-01	7.920	7.970	7.850	7.950	7.737	41,058,059
2026-03-31	7.780	7.920	7.760	7.840	7.630	55,171,191
2026-03-30	7.700	7.790	7.670	7.780	7.572	42,446,441
2026-03-27	7.650	7.810	7.610	7.780	7.572	50,908,367
2026-03-26	7.890	7.900	7.650	7.690	7.484	68,959,102
2026-03-25	7.850	7.990	7.830	7.910	7.698	50,250,609
2026-03-24	7.900	7.920	7.740	7.840	7.630	61,383,301
2026-03-23	8.110	8.120	7.790	7.810	7.601	75,608,758
2026-03-20	8.320	8.360	8.190	8.190	7.971	49,299,754
2026-03-19	8.350	8.400	8.270	8.300	8.078	67,650,180
2026-03-18	8.550	8.570	8.380	8.420	8.195	74,263,516
2026-03-17	8.650	8.800	8.510	8.560	8.331	146,963,297
2026-03-16	9.120	9.120	8.570	8.630	8.399	177,838,297
2026-02-27	9.290	9.350	9.230	9.290	9.041	34,826,539
2026-02-26	9.410	9.420	9.250	9.290	9.041	52,384,230
2026-02-25	9.290	9.530	9.290	9.400	9.148	65,573,102
2026-02-24	9.390	9.410	9.280	9.290	9.041	42,487,246
2026-02-13	9.430	9.590	9.310	9.330	9.080	52,673,461
2026-02-12	9.580	9.580	9.420	9.430	9.178	42,615,910
2026-02-11	9.440	9.600	9.430	9.540	9.285	46,503,859
2026-02-10	9.520	9.540	9.430	9.440	9.187	33,340,969
2026-02-09	9.400	9.550	9.390	9.530	9.275	50,344,059
2026-02-06	9.450	9.550	9.330	9.350	9.100	57,406,312
2026-02-05	9.450	9.590	9.400	9.490	9.236	64,714,340
2026-02-04	9.200	9.530	9.150	9.500	9.246	81,652,531
2026-02-03	9.430	9.450	9.160	9.210	8.964	74,976,227
2026-02-02	9.570	9.780	9.330	9.370	9.119	98,208,398
2026-01-30	9.560	9.690	9.490	9.570	9.314	78,240,945
2026-01-29	9.460	9.640	9.410	9.610	9.353	73,049,188
2026-01-28	9.450	9.620	9.450	9.520	9.265	71,694,469
2026-01-27	9.430	9.510	9.270	9.450	9.197	54,766,328
2026-01-26	9.360	9.640	9.320	9.470	9.217	102,719,602
2026-01-23	9.390	9.450	9.330	9.370	9.119	49,193,898
2026-01-22	9.280	9.430	9.270	9.410	9.158	60,390,406
2026-01-21	9.250	9.380	9.200	9.300	9.051	55,079,887
2026-01-20	9.080	9.310	9.070	9.290	9.041	94,512,641
2026-01-19	9.010	9.090	8.950	9.080	8.837	43,683,434
2026-01-16	9.110	9.170	9.010	9.030	8.788	58,493,633
2026-01-15	9.160	9.210	9.050	9.070	8.827	62,344,941
2026-01-14	9.250	9.460	9.130	9.190	8.944	98,227,375
2026-01-13	9.340	9.440	9.230	9.270	9.022	60,638,340
2026-01-12	9.260	9.360	9.190	9.340	9.090	59,166,039
2026-01-09	9.160	9.280	9.150	9.240	8.993	46,572,422
2026-01-08	9.370	9.380	9.130	9.150	8.905	78,854,281
2026-01-07	9.500	9.520	9.350	9.420	9.168	62,661,020
2026-01-06	9.180	9.530	9.180	9.500	9.246	112,927,203
2026-01-05	9.110	9.230	9.080	9.210	8.964	47,690,090
2025-12-31	9.110	9.170	9.050	9.060	8.818	32,234,961
2025-12-30	9.120	9.180	9.080	9.130	8.886	28,527,250

← NewerPage 3 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.