Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	8.830	8.930	8.820	8.900	8.541	32,425,051
2025-07-04	8.900	9.020	8.810	8.870	8.512	62,046,699
2025-07-03	8.900	8.980	8.880	8.900	8.541	40,276,406
2025-07-02	8.940	8.990	8.870	8.910	8.550	49,475,727
2025-07-01	8.750	9.030	8.670	8.990	8.627	81,833,539
2025-06-30	8.770	8.830	8.630	8.750	8.397	71,433,242
2025-06-27	8.890	9.100	8.770	8.790	8.435	112,048,602
2025-06-26	9.000	9.030	8.750	8.880	8.522	106,618,398
2025-06-25	8.760	9.210	8.750	8.950	8.589	215,394,594
2025-06-24	8.820	9.010	8.760	8.780	8.426	116,913,203
2025-06-23	8.660	8.850	8.630	8.820	8.464	72,930,172
2025-06-20	8.530	8.830	8.500	8.770	8.416	100,783,602
2025-06-19	8.470	8.620	8.380	8.550	8.205	74,403,742
2025-06-18	8.760	8.810	8.420	8.520	8.176	75,625,133
2025-06-17	8.700	8.850	8.660	8.740	8.387	84,396,766
2025-06-16	8.320	8.810	8.320	8.760	8.407	122,685,102
2025-06-13	8.260	8.410	8.220	8.380	8.042	91,581,211
2025-06-12	8.240	8.350	8.220	8.260	7.927	56,695,328
2025-06-11	8.150	8.420	8.150	8.300	7.965	81,752,703
2025-06-10	8.370	8.550	8.290	8.350	7.786	65,900,875
2025-06-09	8.450	8.490	8.360	8.400	7.832	53,426,832
2025-06-06	8.400	8.560	8.350	8.380	7.814	81,039,680
2025-06-05	8.180	8.490	8.170	8.410	7.842	101,640,602
2025-06-04	8.020	8.200	8.000	8.200	7.646	59,397,281
2025-06-03	7.930	8.040	7.910	8.010	7.469	34,218,180
2025-05-30	7.930	7.980	7.880	7.970	7.431	31,555,369
2025-05-29	7.880	7.980	7.870	7.950	7.413	28,773,910
2025-05-28	7.900	7.920	7.850	7.890	7.357	17,205,090
2025-05-27	7.840	7.910	7.810	7.890	7.357	23,309,680
2025-05-26	7.850	7.880	7.810	7.850	7.319	24,076,820
2025-05-23	7.940	8.000	7.870	7.880	7.347	37,470,820
2025-05-22	7.970	7.990	7.910	7.950	7.413	24,320,320
2025-05-21	7.970	8.020	7.960	7.990	7.450	27,776,301
2025-05-20	7.970	8.020	7.940	7.990	7.450	31,020,920
2025-05-19	7.970	8.000	7.930	7.970	7.431	28,129,260
2025-05-16	8.050	8.080	7.940	7.980	7.441	43,944,609
2025-05-15	8.130	8.180	8.050	8.050	7.506	55,551,191
2025-05-14	7.940	8.280	7.890	8.200	7.646	121,037,203
2025-05-13	8.010	8.010	7.890	7.950	7.413	50,006,434
2025-05-12	7.930	7.980	7.890	7.960	7.422	58,825,328
2025-05-09	7.940	7.940	7.860	7.890	7.357	28,394,430
2025-05-08	7.920	7.960	7.870	7.930	7.394	36,089,461
2025-05-07	8.090	8.120	7.890	7.950	7.413	69,072,484
2025-05-06	7.850	7.940	7.830	7.920	7.385	65,495,512
2025-04-30	7.860	7.930	7.800	7.830	7.301	45,558,191
2025-04-29	7.860	7.990	7.840	7.850	7.319	52,242,434
2025-04-28	7.910	8.010	7.840	7.890	7.357	74,576,281
2025-04-25	7.710	7.820	7.670	7.800	7.273	44,152,180
2025-04-24	7.640	7.820	7.620	7.680	7.161	52,856,238
2025-04-23	7.650	7.690	7.610	7.630	7.114	32,140,391
2025-04-22	7.620	7.680	7.610	7.630	7.114	34,901,320
2025-04-21	7.590	7.650	7.560	7.640	7.124	31,529,650
2025-04-18	7.540	7.620	7.520	7.600	7.086	30,890,449
2025-04-17	7.560	7.590	7.510	7.570	7.058	30,815,570
2025-04-16	7.510	7.590	7.450	7.590	7.077	41,285,566
2025-04-15	7.540	7.540	7.470	7.510	7.002	25,983,811
2025-04-14	7.560	7.570	7.490	7.530	7.021	43,196,273
2025-04-11	7.610	7.650	7.480	7.500	6.993	58,665,047
2025-04-10	7.590	7.680	7.500	7.580	7.068	111,080,492
2025-04-09	7.350	7.880	7.270	7.620	7.105	151,634,000

← NewerPage 6 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.