Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 7.070 | 7.180 | 7.040 | 7.160 | 6.676 | 52,824,230 |
| 2025-04-07 | 7.470 | 7.540 | 7.010 | 7.050 | 6.574 | 102,473,203 |
| 2025-04-03 | 7.810 | 7.880 | 7.770 | 7.790 | 7.263 | 28,199,211 |
| 2025-04-02 | 7.780 | 7.860 | 7.760 | 7.860 | 7.329 | 20,629,619 |
| 2025-04-01 | 7.800 | 7.860 | 7.760 | 7.770 | 7.245 | 26,488,189 |
| 2025-03-31 | 7.900 | 7.930 | 7.740 | 7.800 | 7.273 | 28,369,910 |
| 2025-03-28 | 7.920 | 7.960 | 7.890 | 7.910 | 7.375 | 19,933,740 |
| 2025-03-27 | 7.910 | 7.970 | 7.870 | 7.930 | 7.394 | 23,536,779 |
| 2025-03-26 | 7.920 | 7.960 | 7.910 | 7.920 | 7.385 | 19,308,270 |
| 2025-03-25 | 7.970 | 8.000 | 7.910 | 7.950 | 7.413 | 19,876,211 |
| 2025-03-24 | 7.940 | 7.980 | 7.880 | 7.960 | 7.422 | 25,469,570 |
| 2025-03-21 | 8.050 | 8.090 | 7.910 | 7.980 | 7.441 | 37,450,160 |
| 2025-03-20 | 8.140 | 8.150 | 8.050 | 8.060 | 7.515 | 31,686,150 |
| 2025-03-19 | 8.130 | 8.190 | 8.100 | 8.150 | 7.599 | 32,611,680 |
| 2025-03-18 | 8.170 | 8.180 | 8.100 | 8.120 | 7.571 | 27,907,580 |
| 2025-03-17 | 8.250 | 8.250 | 8.110 | 8.120 | 7.571 | 39,329,559 |
| 2025-03-14 | 8.020 | 8.280 | 8.020 | 8.210 | 7.655 | 86,284,086 |
| 2025-03-13 | 8.060 | 8.130 | 7.960 | 8.000 | 7.459 | 35,221,527 |
| 2025-03-12 | 8.030 | 8.140 | 8.000 | 8.090 | 7.543 | 36,860,078 |
| 2025-03-11 | 7.920 | 8.030 | 7.910 | 8.020 | 7.478 | 28,102,600 |
| 2025-03-10 | 8.040 | 8.050 | 7.950 | 7.990 | 7.450 | 25,739,221 |
| 2025-03-07 | 8.080 | 8.110 | 8.020 | 8.050 | 7.506 | 35,590,871 |
| 2025-03-06 | 8.070 | 8.170 | 8.010 | 8.130 | 7.580 | 62,633,008 |
| 2025-03-05 | 7.930 | 8.070 | 7.880 | 8.020 | 7.478 | 41,308,566 |
| 2025-03-04 | 7.880 | 8.010 | 7.870 | 7.950 | 7.413 | 28,756,570 |
| 2025-03-03 | 7.970 | 7.990 | 7.870 | 7.930 | 7.394 | 48,722,047 |
| 2025-02-28 | 8.050 | 8.140 | 7.920 | 7.990 | 7.450 | 61,678,609 |
| 2025-02-27 | 8.060 | 8.120 | 7.950 | 8.080 | 7.534 | 57,837,539 |
| 2025-02-26 | 7.960 | 8.110 | 7.960 | 8.100 | 7.553 | 53,031,199 |
| 2025-02-25 | 7.910 | 8.020 | 7.900 | 7.970 | 7.431 | 43,086,551 |
| 2025-02-24 | 8.100 | 8.110 | 7.950 | 7.980 | 7.441 | 77,239,719 |
| 2025-02-21 | 7.820 | 8.190 | 7.810 | 8.150 | 7.599 | 122,863,102 |
| 2025-02-20 | 7.790 | 7.850 | 7.740 | 7.800 | 7.273 | 35,059,832 |
| 2025-02-19 | 7.740 | 7.870 | 7.730 | 7.820 | 7.291 | 39,710,770 |
| 2025-02-18 | 7.860 | 7.890 | 7.710 | 7.750 | 7.226 | 44,957,207 |
| 2025-02-17 | 7.940 | 7.970 | 7.830 | 7.880 | 7.347 | 42,786,969 |
| 2025-02-14 | 7.860 | 7.920 | 7.810 | 7.880 | 7.347 | 35,805,680 |
| 2025-02-13 | 7.880 | 7.970 | 7.800 | 7.880 | 7.347 | 60,579,168 |
| 2025-02-12 | 7.750 | 7.890 | 7.740 | 7.890 | 7.357 | 56,706,488 |
| 2025-02-11 | 7.770 | 7.810 | 7.660 | 7.780 | 7.254 | 43,374,566 |
| 2025-02-10 | 7.740 | 7.840 | 7.720 | 7.760 | 7.236 | 35,983,961 |
| 2025-02-07 | 7.590 | 7.840 | 7.560 | 7.750 | 7.226 | 64,168,000 |
| 2025-02-06 | 7.480 | 7.610 | 7.450 | 7.580 | 7.068 | 37,627,520 |
| 2025-02-05 | 7.550 | 7.600 | 7.470 | 7.500 | 6.993 | 30,881,779 |
| 2025-01-27 | 7.710 | 7.730 | 7.500 | 7.500 | 6.993 | 34,632,527 |
| 2025-01-24 | 7.600 | 7.720 | 7.570 | 7.680 | 7.161 | 42,698,520 |
| 2025-01-23 | 7.650 | 7.790 | 7.590 | 7.610 | 7.096 | 52,043,898 |
| 2025-01-22 | 7.520 | 7.560 | 7.430 | 7.530 | 7.021 | 27,129,051 |
| 2025-01-21 | 7.630 | 7.640 | 7.490 | 7.540 | 7.030 | 28,332,279 |
| 2025-01-20 | 7.580 | 7.630 | 7.530 | 7.570 | 7.058 | 31,328,789 |
| 2025-01-17 | 7.490 | 7.570 | 7.470 | 7.520 | 7.012 | 29,347,051 |
| 2025-01-16 | 7.530 | 7.670 | 7.440 | 7.520 | 7.012 | 40,095,359 |
| 2025-01-15 | 7.460 | 7.540 | 7.440 | 7.510 | 7.002 | 45,911,078 |
| 2025-01-14 | 7.290 | 7.520 | 7.280 | 7.490 | 6.984 | 54,693,434 |
| 2025-01-13 | 7.180 | 7.300 | 7.160 | 7.280 | 6.788 | 28,210,061 |
| 2025-01-10 | 7.370 | 7.390 | 7.230 | 7.240 | 6.751 | 27,264,539 |
| 2025-01-09 | 7.390 | 7.440 | 7.330 | 7.350 | 6.853 | 25,301,961 |
| 2025-01-08 | 7.440 | 7.470 | 7.250 | 7.430 | 6.928 | 48,306,398 |
| 2025-01-07 | 7.460 | 7.490 | 7.360 | 7.460 | 6.956 | 36,592,727 |
| 2025-01-06 | 7.390 | 7.480 | 7.340 | 7.420 | 6.918 | 35,379,152 |
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.