Cinderson Tech (Suzhou) Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.100	20.510	19.020	20.400	20.400	2,627,874
2026-07-20	21.060	21.600	19.710	20.300	20.300	2,618,953
2026-07-17	22.680	22.800	21.000	21.160	21.160	2,890,839
2026-07-16	22.850	23.160	22.440	22.640	22.640	1,556,730
2026-07-15	23.640	23.760	22.910	22.920	22.920	1,467,900
2026-07-14	22.700	23.910	22.610	23.640	23.640	2,158,946
2026-07-13	24.220	24.260	22.510	22.720	22.720	2,365,444
2026-07-10	23.700	24.680	23.530	24.220	24.220	2,617,280
2026-07-09	23.920	24.290	23.250	23.810	23.810	2,745,011
2026-07-08	23.960	24.130	23.350	23.600	23.600	2,206,100
2026-07-07	24.980	25.120	23.820	24.100	24.100	2,147,395
2026-07-06	25.320	25.690	24.190	24.800	24.800	3,840,642
2026-07-03	24.900	25.900	24.690	25.310	25.310	2,995,700
2026-07-02	24.230	25.290	23.920	24.720	24.720	3,545,811
2026-07-01	24.450	24.450	23.760	24.180	24.180	2,822,600
2026-06-30	23.110	25.410	22.880	24.220	24.220	6,200,516
2026-06-29	23.610	23.710	22.480	23.100	23.100	3,365,343
2026-06-26	24.610	24.990	23.690	23.710	23.710	2,059,700
2026-06-25	25.340	25.350	24.470	24.900	24.900	2,641,700
2026-06-24	26.480	26.490	25.220	25.360	25.360	2,491,900
2026-06-23	26.300	27.160	26.160	26.480	26.480	2,150,119
2026-06-22	27.440	27.540	25.790	26.540	26.540	3,963,863
2026-06-18	27.390	27.800	26.980	27.440	27.440	3,624,500
2026-06-17	29.290	29.290	27.120	27.430	27.430	5,919,900
2026-06-16	29.190	29.580	28.830	29.290	29.290	3,613,600
2026-06-15	28.730	29.500	28.730	29.190	29.190	3,288,916
2026-06-12	28.950	29.570	28.540	28.730	28.730	3,496,645
2026-06-11	29.490	29.780	28.020	28.700	28.700	3,920,123
2026-06-10	28.500	29.850	28.000	29.820	29.820	6,064,818
2026-06-09	30.280	30.750	29.160	29.620	29.620	4,820,484
2026-06-08	29.560	30.760	28.920	29.620	29.620	5,082,674
2026-06-05	30.900	32.120	29.550	31.080	31.080	7,356,916
2026-06-04	30.030	32.400	30.030	30.620	30.620	11,103,068
2026-06-03	33.050	34.000	30.600	30.600	30.600	16,113,466
2026-06-02	31.680	35.000	31.500	33.900	33.900	21,278,616
2026-06-01	28.650	31.820	28.300	31.820	31.820	5,826,649
2026-05-29	30.490	30.780	28.680	28.930	28.930	3,932,200
2026-05-28	30.000	30.640	29.640	30.500	30.500	4,230,600
2026-05-27	31.870	32.080	30.030	30.150	30.150	6,282,500
2026-05-26	31.920	33.180	31.420	32.140	32.140	8,027,400
2026-05-25	32.030	32.450	31.060	31.720	31.720	4,455,721
2026-05-22	31.790	32.800	31.290	32.000	32.000	5,343,141
2026-05-21	32.430	34.180	31.720	31.790	31.790	7,282,991
2026-05-20	32.800	33.160	32.000	32.420	32.420	4,698,859
2026-05-19	33.090	33.880	32.610	32.830	32.830	7,000,539
2026-05-18	31.530	33.620	31.500	33.600	33.600	11,823,549
2026-05-15	32.440	32.900	30.490	32.620	32.620	14,660,135
2026-05-14	28.480	31.330	28.210	31.330	31.330	7,526,814
2026-05-13	28.300	28.740	28.040	28.480	28.480	1,902,700
2026-05-12	28.580	28.950	28.170	28.300	28.300	3,264,900
2026-05-11	29.660	29.720	28.460	28.630	28.630	7,075,664
2026-05-08	28.700	29.490	28.630	29.360	29.360	2,274,182
2026-05-07	28.510	28.880	28.370	28.830	28.830	1,868,500
2026-05-06	28.030	28.700	27.920	28.490	28.490	2,221,700
2026-04-30	27.700	28.050	27.320	27.920	27.920	1,569,499
2026-04-29	26.860	27.840	26.860	27.720	27.720	1,722,900
2026-04-28	27.290	27.340	26.870	26.960	26.960	1,685,400
2026-04-27	27.960	27.960	26.000	27.260	27.260	2,486,078
2026-04-24	28.010	28.110	27.480	27.810	27.810	1,747,319
2026-04-23	28.350	28.860	27.880	28.200	28.200	1,893,100

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.3100 CNY
2024-07-12	0.3100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.