Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	9.150	9.190	9.100	9.140	8.895	27,840,320
2025-12-26	9.070	9.250	9.050	9.160	8.915	52,516,566
2025-12-25	9.060	9.130	9.050	9.070	8.827	39,980,633
2025-12-24	8.860	9.110	8.850	9.070	8.827	64,199,754
2025-12-23	8.830	8.940	8.810	8.860	8.623	34,718,770
2025-12-22	8.860	8.890	8.820	8.830	8.594	29,959,020
2025-12-19	8.850	8.930	8.810	8.860	8.623	35,041,113
2025-12-18	8.920	8.950	8.840	8.860	8.623	36,620,922
2025-12-17	8.800	9.030	8.690	8.940	8.701	59,784,801
2025-12-16	8.930	8.940	8.800	8.800	8.565	39,803,688
2025-12-15	8.900	9.050	8.880	8.920	8.681	41,858,801
2025-12-12	8.900	8.970	8.880	8.930	8.691	31,279,289
2025-12-11	9.000	9.020	8.890	8.900	8.662	22,964,230
2025-12-10	8.950	9.050	8.900	9.010	8.769	31,088,260
2025-12-09	9.060	9.090	8.960	8.970	8.730	31,682,320
2025-12-08	9.170	9.300	9.100	9.100	8.856	79,304,555
2025-12-05	8.860	9.090	8.820	9.030	8.788	58,875,898
2025-12-04	8.850	8.900	8.810	8.880	8.642	17,142,539
2025-12-03	8.930	8.970	8.840	8.850	8.613	24,734,789
2025-12-02	8.960	8.980	8.900	8.910	8.672	16,502,930
2025-12-01	8.910	8.980	8.910	8.980	8.740	24,979,850
2025-11-28	8.880	8.970	8.830	8.930	8.691	28,734,631
2025-11-27	8.860	8.920	8.840	8.860	8.623	20,995,641
2025-11-26	8.920	8.930	8.860	8.860	8.623	22,771,051
2025-11-25	8.960	8.980	8.890	8.890	8.652	31,574,320
2025-11-24	9.000	9.040	8.910	8.910	8.672	34,947,910
2025-11-21	9.210	9.270	8.960	8.990	8.749	76,576,945
2025-11-20	9.450	9.480	9.270	9.280	9.032	52,618,441
2025-11-19	9.280	9.330	9.220	9.290	9.041	27,867,980
2025-11-18	9.280	9.340	9.250	9.290	9.041	28,401,680
2025-11-17	9.350	9.370	9.280	9.290	9.041	34,425,910
2025-11-14	9.430	9.460	9.360	9.360	9.110	30,364,180
2025-11-13	9.360	9.480	9.360	9.460	9.207	32,773,160
2025-11-12	9.420	9.460	9.360	9.390	9.139	33,955,719
2025-11-11	9.570	9.580	9.400	9.430	9.178	44,149,129
2025-11-10	9.480	9.600	9.420	9.550	9.294	39,134,273
2025-11-07	9.530	9.560	9.460	9.470	9.217	36,108,922
2025-11-06	9.440	9.610	9.430	9.580	9.324	55,338,129
2025-11-05	9.370	9.450	9.330	9.410	9.158	30,934,369
2025-11-04	9.490	9.510	9.400	9.420	9.168	46,804,246
2025-11-03	9.590	9.590	9.400	9.530	9.275	61,151,609
2025-10-31	9.770	9.800	9.600	9.600	9.343	74,896,258
2025-10-30	9.950	9.950	9.750	9.770	9.509	80,967,398
2025-10-29	9.700	10.000	9.680	9.990	9.723	124,514,203
2025-10-28	9.760	9.790	9.660	9.680	9.421	49,127,648
2025-10-27	9.710	9.820	9.690	9.780	9.518	87,441,602
2025-10-24	9.540	9.640	9.480	9.620	9.363	53,957,660
2025-10-23	9.440	9.560	9.360	9.540	9.285	40,302,129
2025-10-22	9.580	9.590	9.430	9.450	9.197	52,062,180
2025-10-21	9.590	9.750	9.560	9.610	9.353	63,776,238
2025-10-20	9.690	9.710	9.510	9.560	9.304	57,920,367
2025-10-17	9.710	9.880	9.580	9.610	9.353	86,064,570
2025-10-16	9.700	9.830	9.670	9.700	9.440	65,764,047
2025-10-15	9.600	9.820	9.510	9.750	9.489	106,479,398
2025-10-14	9.920	10.110	9.840	9.880	9.481	76,795,852
2025-10-13	9.790	9.960	9.740	9.930	9.529	85,785,445
2025-10-10	9.880	10.140	9.870	10.000	9.596	101,439,797
2025-10-09	9.770	9.970	9.680	9.950	9.548	106,281,000
2025-09-30	9.800	9.870	9.670	9.800	9.405	96,685,195
2025-09-29	9.290	10.030	9.270	9.870	9.472	192,342,500

← NewerPage 4 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.