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

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

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
2026-09-18	23.910	24.420	23.760	23.920	23.920	2,287,309
2026-09-17	22.400	23.970	22.400	23.900	23.900	4,471,298
2026-09-16	22.800	23.230	22.030	22.660	22.660	5,709,315
2026-09-15	25.450	25.450	22.790	22.790	22.790	10,271,300
2026-09-14	23.900	25.830	23.840	25.320	25.320	6,048,422
2026-09-11	24.130	24.270	23.720	23.920	23.920	1,749,897
2026-09-10	24.800	24.800	24.240	24.280	24.280	1,293,863
2026-09-09	24.830	25.480	24.680	24.840	24.840	2,344,600
2026-09-08	24.440	25.530	24.360	25.010	25.010	3,067,943
2026-09-07	24.190	24.800	24.120	24.440	24.440	2,034,472
2026-09-04	24.730	25.090	24.060	24.160	24.160	3,967,358
2026-09-03	25.010	25.190	24.580	24.670	24.670	3,308,615
2026-09-02	23.570	25.690	23.480	25.010	25.010	5,809,162
2026-09-01	23.970	24.300	23.500	23.800	23.800	2,324,553
2026-08-31	23.710	24.360	23.160	24.000	24.000	3,588,100
2026-08-28	23.980	24.560	23.300	23.940	23.940	5,360,400
2026-08-27	23.170	23.620	22.920	23.480	23.480	2,794,100
2026-08-26	23.100	23.740	23.000	23.140	23.140	2,088,100
2026-08-25	22.210	23.450	22.020	23.130	23.130	2,963,100
2026-08-24	22.600	22.820	22.000	22.160	22.160	1,180,000
2026-08-21	22.470	22.770	21.990	22.660	22.660	1,639,798
2026-08-20	22.430	22.870	22.220	22.450	22.450	1,562,400
2026-08-19	23.420	23.510	22.110	22.130	22.130	3,391,300
2026-08-18	23.550	23.800	22.850	23.730	23.730	2,800,600
2026-08-17	22.370	23.900	21.910	23.400	23.400	3,801,001
2026-08-14	22.230	22.370	21.980	22.260	22.260	1,347,600
2026-08-13	22.840	22.840	22.130	22.130	22.130	1,319,797
2026-08-12	22.410	22.680	22.300	22.630	22.630	1,640,479
2026-08-11	22.640	23.000	22.250	22.410	22.410	2,364,565
2026-08-10	22.390	22.840	22.390	22.740	22.740	2,383,667
2026-08-07	22.630	22.900	22.130	22.590	22.590	1,289,800
2026-08-06	22.400	22.690	22.140	22.610	22.610	1,456,096
2026-08-05	22.250	22.580	22.080	22.580	22.580	1,280,900
2026-08-04	22.340	22.480	22.000	22.180	22.180	1,576,147
2026-08-03	21.400	22.100	21.400	22.060	22.060	1,017,000
2026-07-31	21.450	22.120	21.450	21.670	21.670	1,391,881
2026-07-30	21.540	21.890	21.060	21.400	21.400	1,523,200
2026-07-29	21.500	21.760	21.100	21.660	21.660	1,452,100
2026-07-28	21.150	21.830	21.150	21.450	21.450	1,875,330
2026-07-27	21.030	22.220	20.810	21.540	21.540	3,130,900
2026-07-24	20.460	21.400	20.040	21.130	21.130	2,853,600
2026-07-23	20.250	20.680	20.000	20.590	20.590	1,325,082

Page 1 of 11 · 627 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.