Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	9.290	10.030	9.270	9.870	9.472	192,342,500
2025-09-26	9.300	9.420	9.290	9.290	8.915	37,459,539
2025-09-25	9.330	9.420	9.300	9.340	8.963	46,212,121
2025-09-24	9.170	9.400	9.170	9.360	8.982	53,964,879
2025-09-23	9.360	9.390	9.100	9.200	8.829	73,308,383
2025-09-22	9.350	9.420	9.320	9.410	9.030	44,514,770
2025-09-19	9.310	9.440	9.310	9.360	8.982	49,191,688
2025-09-18	9.670	9.670	9.300	9.380	9.001	129,541,102
2025-09-17	9.600	9.740	9.590	9.650	9.261	69,039,031
2025-09-16	9.660	9.710	9.460	9.610	9.222	87,659,203
2025-09-15	9.620	9.710	9.610	9.630	9.241	60,384,434
2025-09-12	9.750	9.800	9.650	9.660	9.270	82,423,078
2025-09-11	9.420	9.800	9.400	9.790	9.395	125,178,398
2025-09-10	9.490	9.530	9.370	9.460	9.078	81,657,273
2025-09-09	9.480	9.610	9.460	9.490	9.107	99,414,852
2025-09-08	9.540	9.550	9.460	9.500	9.117	82,423,844
2025-09-05	9.550	9.600	9.450	9.560	9.174	94,732,359
2025-09-04	9.500	9.650	9.400	9.540	9.155	109,306,797
2025-09-03	9.800	9.840	9.450	9.470	9.088	111,472,492
2025-09-02	9.900	9.940	9.700	9.770	9.376	103,479,398
2025-09-01	10.170	10.180	9.820	9.900	9.501	156,914,406
2025-08-29	10.250	10.330	10.040	10.100	9.692	141,635,500
2025-08-28	10.060	10.200	9.870	10.190	9.779	124,398,094
2025-08-27	10.250	10.320	9.940	9.950	9.548	158,978,203
2025-08-26	10.380	10.440	10.230	10.260	9.846	135,719,703
2025-08-25	10.580	10.690	10.310	10.460	10.038	209,696,188
2025-08-22	10.200	10.530	10.180	10.480	10.057	135,648,891
2025-08-21	10.500	10.500	10.190	10.240	9.827	93,008,531
2025-08-20	10.300	10.420	10.110	10.400	9.980	96,861,289
2025-08-19	10.460	10.620	10.260	10.290	9.875	122,994,703
2025-08-18	10.530	10.670	10.380	10.450	10.028	215,413,594
2025-08-15	10.120	10.660	10.060	10.450	10.028	216,997,297
2025-08-14	10.230	10.450	10.130	10.160	9.750	195,695,594
2025-08-13	9.660	10.560	9.660	10.330	9.913	312,959,000
2025-08-12	9.590	9.660	9.520	9.620	9.232	66,558,805
2025-08-11	9.390	9.650	9.390	9.600	9.213	105,030,203
2025-08-08	9.540	9.540	9.370	9.390	9.011	92,545,742
2025-08-07	9.640	9.780	9.540	9.550	9.165	115,105,000
2025-08-06	9.520	9.700	9.460	9.680	9.289	95,474,844
2025-08-05	9.460	9.620	9.450	9.540	9.155	84,562,000
2025-08-04	9.450	9.650	9.400	9.470	9.088	84,470,430
2025-08-01	9.500	9.600	9.410	9.480	9.097	83,581,602
2025-07-31	9.740	9.850	9.480	9.550	9.165	112,454,305
2025-07-30	10.030	10.080	9.720	9.840	9.443	116,004,398
2025-07-29	10.170	10.210	9.910	10.080	9.673	124,302,000
2025-07-28	10.200	10.320	9.900	10.260	9.846	209,220,000
2025-07-25	10.230	10.570	10.010	10.370	9.952	235,368,000
2025-07-24	9.380	10.300	9.350	10.090	9.683	205,153,594
2025-07-23	9.310	9.610	9.310	9.450	9.069	146,386,703
2025-07-22	9.300	9.570	9.170	9.300	8.925	111,478,203
2025-07-21	8.910	9.370	8.850	9.270	8.896	154,006,797
2025-07-18	9.080	9.100	8.990	9.000	8.637	71,821,719
2025-07-17	9.060	9.120	9.020	9.060	8.694	62,166,727
2025-07-16	9.170	9.220	9.020	9.060	8.694	60,883,367
2025-07-15	9.200	9.380	9.120	9.160	8.790	103,612,492
2025-07-14	9.460	9.500	9.220	9.270	8.896	94,283,742
2025-07-11	9.180	9.680	9.100	9.390	9.011	232,527,391
2025-07-10	8.900	9.180	8.900	9.130	8.762	113,583,102
2025-07-09	9.030	9.030	8.900	8.920	8.560	40,723,992
2025-07-08	8.880	9.030	8.880	9.000	8.637	70,130,703

← NewerPage 5 of 20 · 1,199 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.