Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.490 | 7.580 | 7.350 | 7.390 | 6.891 | 51,348,527 |
| 2025-01-02 | 7.830 | 7.830 | 7.380 | 7.460 | 6.956 | 71,290,711 |
| 2024-12-31 | 8.220 | 8.230 | 7.800 | 7.800 | 7.273 | 81,326,758 |
| 2024-12-30 | 8.120 | 8.230 | 8.110 | 8.220 | 7.664 | 39,108,488 |
| 2024-12-27 | 8.090 | 8.250 | 8.090 | 8.140 | 7.590 | 51,986,879 |
| 2024-12-26 | 8.060 | 8.130 | 8.050 | 8.070 | 7.525 | 24,965,010 |
| 2024-12-25 | 8.100 | 8.120 | 7.980 | 8.080 | 7.534 | 38,570,820 |
| 2024-12-24 | 7.980 | 8.110 | 7.970 | 8.100 | 7.553 | 40,134,461 |
| 2024-12-23 | 8.070 | 8.130 | 7.950 | 7.960 | 7.422 | 41,774,078 |
| 2024-12-20 | 8.060 | 8.130 | 8.050 | 8.080 | 7.534 | 28,700,090 |
| 2024-12-19 | 8.020 | 8.080 | 7.950 | 8.070 | 7.525 | 37,227,398 |
| 2024-12-18 | 8.100 | 8.150 | 8.070 | 8.080 | 7.534 | 29,217,539 |
| 2024-12-17 | 8.100 | 8.150 | 8.050 | 8.090 | 7.543 | 40,146,070 |
| 2024-12-16 | 8.160 | 8.210 | 8.070 | 8.110 | 7.562 | 43,815,930 |
| 2024-12-13 | 8.320 | 8.320 | 8.170 | 8.180 | 7.627 | 71,381,211 |
| 2024-12-12 | 8.270 | 8.440 | 8.230 | 8.390 | 7.823 | 59,905,680 |
| 2024-12-11 | 8.250 | 8.310 | 8.230 | 8.260 | 7.702 | 41,837,230 |
| 2024-12-10 | 8.640 | 8.640 | 8.210 | 8.250 | 7.692 | 107,346,602 |
| 2024-12-09 | 8.290 | 8.350 | 8.160 | 8.240 | 7.683 | 50,301,781 |
| 2024-12-06 | 8.210 | 8.400 | 8.160 | 8.330 | 7.767 | 71,362,555 |
| 2024-12-05 | 8.170 | 8.280 | 8.160 | 8.230 | 7.674 | 38,122,000 |
| 2024-12-04 | 8.290 | 8.310 | 8.150 | 8.200 | 7.646 | 45,671,898 |
| 2024-12-03 | 8.260 | 8.330 | 8.180 | 8.290 | 7.730 | 53,578,473 |
| 2024-12-02 | 8.200 | 8.330 | 8.180 | 8.260 | 7.702 | 53,242,754 |
| 2024-11-29 | 8.070 | 8.400 | 8.050 | 8.220 | 7.664 | 84,787,742 |
| 2024-11-28 | 8.040 | 8.230 | 8.000 | 8.070 | 7.525 | 71,876,852 |
| 2024-11-27 | 7.830 | 8.030 | 7.780 | 8.030 | 7.487 | 58,501,020 |
| 2024-11-26 | 7.840 | 7.960 | 7.810 | 7.820 | 7.291 | 43,681,031 |
| 2024-11-25 | 7.860 | 7.910 | 7.730 | 7.860 | 7.329 | 51,574,160 |
| 2024-11-22 | 8.140 | 8.170 | 7.870 | 7.870 | 7.338 | 100,084,000 |
| 2024-11-21 | 8.110 | 8.320 | 8.060 | 8.190 | 7.636 | 90,382,875 |
| 2024-11-20 | 8.050 | 8.150 | 8.030 | 8.110 | 7.562 | 51,304,070 |
| 2024-11-19 | 8.080 | 8.130 | 7.930 | 8.110 | 7.562 | 64,800,141 |
| 2024-11-18 | 8.100 | 8.270 | 7.980 | 8.030 | 7.487 | 81,997,906 |
| 2024-11-15 | 8.330 | 8.380 | 8.030 | 8.040 | 7.497 | 92,816,570 |
| 2024-11-14 | 8.500 | 8.550 | 8.280 | 8.340 | 7.776 | 84,277,750 |
| 2024-11-13 | 8.430 | 8.580 | 8.340 | 8.500 | 7.925 | 75,988,672 |
| 2024-11-12 | 8.750 | 8.820 | 8.390 | 8.490 | 7.916 | 132,586,297 |
| 2024-11-11 | 8.700 | 8.780 | 8.610 | 8.730 | 8.140 | 115,821,102 |
| 2024-11-08 | 9.300 | 9.300 | 8.770 | 8.790 | 8.196 | 170,259,297 |
| 2024-11-07 | 8.540 | 9.180 | 8.510 | 9.080 | 8.466 | 190,384,094 |
| 2024-11-06 | 8.800 | 8.970 | 8.570 | 8.640 | 8.056 | 172,332,891 |
| 2024-11-05 | 8.340 | 8.860 | 8.270 | 8.780 | 8.187 | 187,020,703 |
| 2024-11-04 | 8.210 | 8.340 | 8.180 | 8.340 | 7.776 | 117,428,898 |
| 2024-11-01 | 8.210 | 8.320 | 8.050 | 8.130 | 7.580 | 150,456,703 |
| 2024-10-31 | 7.950 | 8.290 | 7.910 | 8.140 | 7.590 | 164,144,891 |
| 2024-10-30 | 7.880 | 8.110 | 7.860 | 7.950 | 7.413 | 131,692,594 |
| 2024-10-29 | 7.940 | 8.070 | 7.820 | 7.820 | 7.291 | 83,202,992 |
| 2024-10-28 | 7.850 | 7.920 | 7.820 | 7.890 | 7.357 | 55,492,191 |
| 2024-10-25 | 7.790 | 7.970 | 7.770 | 7.880 | 7.347 | 66,259,977 |
| 2024-10-24 | 7.750 | 7.820 | 7.700 | 7.770 | 7.245 | 54,689,770 |
| 2024-10-23 | 7.850 | 7.940 | 7.760 | 7.790 | 7.263 | 89,225,289 |
| 2024-10-22 | 7.750 | 7.860 | 7.750 | 7.820 | 7.291 | 63,975,594 |
| 2024-10-21 | 7.830 | 7.880 | 7.710 | 7.790 | 7.263 | 97,601,586 |
| 2024-10-18 | 7.510 | 8.180 | 7.460 | 7.890 | 7.357 | 146,311,703 |
| 2024-10-17 | 7.650 | 7.760 | 7.500 | 7.520 | 7.012 | 65,499,500 |
| 2024-10-16 | 7.460 | 7.840 | 7.450 | 7.670 | 7.082 | 91,331,680 |
| 2024-10-15 | 7.810 | 7.960 | 7.660 | 7.670 | 7.082 | 89,164,305 |
| 2024-10-14 | 7.860 | 7.950 | 7.500 | 7.910 | 7.303 | 125,583,906 |
| 2024-10-11 | 7.970 | 8.100 | 7.700 | 7.800 | 7.202 | 113,394,602 |
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.