Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.150 | 20.660 | 20.010 | 20.350 | 20.350 | 3,250,797 |
| 2026-10-21 | 20.400 | 20.580 | 20.070 | 20.110 | 20.110 | 1,552,382 |
| 2026-10-20 | 19.990 | 20.490 | 19.850 | 20.200 | 20.200 | 2,421,800 |
| 2026-10-19 | 19.660 | 20.120 | 19.200 | 20.000 | 20.000 | 2,523,795 |
| 2026-10-16 | 20.100 | 20.340 | 19.730 | 19.920 | 19.920 | 3,257,100 |
| 2026-10-15 | 21.360 | 21.490 | 19.850 | 19.850 | 19.850 | 5,382,243 |
| 2026-10-14 | 20.860 | 22.290 | 20.360 | 22.050 | 22.050 | 5,754,150 |
| 2026-10-13 | 20.890 | 20.930 | 20.140 | 20.870 | 20.870 | 1,645,000 |
| 2026-10-12 | 21.530 | 21.530 | 20.800 | 20.960 | 20.960 | 1,621,700 |
| 2026-10-09 | 21.550 | 21.550 | 20.330 | 21.120 | 21.120 | 3,121,854 |
| 2026-10-08 | 21.970 | 22.020 | 21.330 | 21.470 | 21.470 | 2,782,900 |
| 2026-09-30 | 22.380 | 22.720 | 21.920 | 21.970 | 21.970 | 1,766,180 |
| 2026-09-29 | 22.170 | 22.590 | 22.080 | 22.350 | 22.350 | 1,252,427 |
| 2026-09-28 | 22.320 | 22.720 | 22.010 | 22.160 | 22.160 | 2,068,482 |
| 2026-09-24 | 22.440 | 22.780 | 22.350 | 22.360 | 22.360 | 2,475,700 |
| 2026-09-23 | 23.810 | 23.910 | 22.450 | 22.520 | 22.520 | 4,400,027 |
| 2026-09-22 | 24.050 | 24.440 | 23.720 | 23.850 | 23.850 | 1,624,343 |
| 2026-09-21 | 24.060 | 24.320 | 23.900 | 24.090 | 24.090 | 2,273,100 |
Page 1 of 1 · 18 trading days
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.