Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.330	11.330	11.080	11.140	10.934	4,892,944
2024-07-26	11.030	11.410	11.000	11.310	11.101	8,114,867
2024-07-25	11.030	11.260	10.900	11.020	10.817	5,305,183
2024-07-24	11.190	11.310	11.000	11.030	10.826	5,510,143
2024-07-23	11.760	11.760	11.170	11.200	10.993	11,384,310
2024-07-22	11.520	11.980	11.480	11.780	11.563	8,966,887
2024-07-19	11.140	11.700	11.030	11.560	11.347	9,958,269
2024-07-18	11.010	11.230	10.750	11.160	10.954	6,533,949
2024-07-17	11.270	11.300	11.020	11.120	10.915	5,474,610
2024-07-16	11.080	11.400	10.980	11.330	11.121	6,711,363
2024-07-15	11.230	11.290	11.000	11.110	10.905	4,696,408
2024-07-12	11.510	11.540	11.200	11.290	11.082	6,806,258
2024-07-11	11.480	11.610	11.260	11.560	11.347	10,321,930
2024-07-10	11.100	11.330	11.010	11.180	10.974	7,563,900
2024-07-09	10.980	11.290	10.680	11.170	10.964	13,137,080
2024-07-08	11.450	11.490	10.870	10.970	10.767	13,525,502
2024-07-05	11.780	11.820	11.380	11.510	11.297	12,512,990
2024-07-04	12.170	12.270	11.680	11.770	11.553	6,631,423
2024-07-03	12.420	12.520	12.100	12.140	11.916	6,515,823
2024-07-02	12.640	12.770	12.380	12.450	12.220	5,448,295
2024-07-01	12.840	12.980	12.450	12.720	12.485	6,736,618
2024-06-28	12.590	13.080	12.580	12.860	12.623	6,740,231
2024-06-27	13.050	13.080	12.550	12.580	12.348	8,088,739
2024-06-26	12.640	13.120	12.450	13.090	12.848	7,114,853
2024-06-25	12.700	12.790	12.450	12.680	12.446	8,912,847
2024-06-24	13.150	13.300	12.650	12.700	12.466	8,375,700
2024-06-21	13.360	13.530	13.010	13.310	13.064	8,055,644
2024-06-20	13.810	13.850	13.300	13.310	13.064	9,767,497
2024-06-19	14.260	14.290	13.820	13.850	13.594	10,099,833
2024-06-18	14.350	14.490	14.170	14.230	13.967	8,272,222
2024-06-17	14.200	14.490	14.160	14.290	14.026	7,838,375
2024-06-14	14.280	14.360	14.070	14.260	13.997	10,617,470
2024-06-13	14.440	14.540	14.250	14.320	14.056	13,140,437
2024-06-12	14.120	14.600	14.100	14.440	14.173	19,500,008
2024-06-11	13.700	14.390	13.680	14.380	14.114	21,334,369
2024-06-07	13.720	14.150	13.530	13.850	13.594	17,121,983
2024-06-06	13.750	14.020	13.410	13.800	13.545	19,087,266
2024-06-05	13.180	14.330	13.120	13.840	13.584	23,084,178
2024-06-04	13.500	13.580	13.020	13.230	12.986	9,413,844
2024-06-03	13.520	13.930	13.430	13.620	13.369	9,986,101
2024-05-31	13.150	13.930	13.080	13.530	13.280	14,394,877
2024-05-30	12.720	13.240	12.630	13.130	12.888	8,987,295
2024-05-29	12.770	12.960	12.700	12.800	12.564	4,892,573
2024-05-28	12.960	13.220	12.740	12.770	12.534	8,914,106
2024-05-27	12.880	13.040	12.500	13.000	12.760	9,321,146
2024-05-24	13.180	13.340	12.890	12.900	12.662	6,760,599
2024-05-23	13.460	13.490	13.180	13.200	12.956	6,410,087
2024-05-22	13.570	13.600	13.300	13.470	13.221	10,462,268
2024-05-21	14.000	14.000	13.570	13.630	13.378	10,452,265
2024-05-20	14.080	14.200	13.900	14.030	13.771	8,600,922
2024-05-17	13.700	14.100	13.550	14.100	13.840	12,182,408
2024-05-16	13.880	14.040	13.620	13.660	13.408	9,851,400
2024-05-15	14.190	14.190	13.850	13.880	13.624	9,991,306
2024-05-14	14.180	14.380	14.000	14.240	13.977	13,686,873
2024-05-13	13.900	14.280	13.580	14.180	13.918	15,275,252
2024-05-10	14.300	14.440	13.940	13.990	13.732	12,997,671
2024-05-09	14.060	14.360	13.900	14.320	14.056	16,140,978
2024-05-08	14.200	14.560	13.880	13.910	13.653	21,144,375
2024-05-07	13.820	14.350	13.710	14.290	14.026	18,812,715
2024-05-06	14.090	14.150	13.820	13.860	13.604	16,570,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1500 CNY
2025-06-30	0.1500 CNY
2024-04-30	0.1500 CNY
2023-05-19	0.1950 CNY
2022-06-16	0.1950 CNY
2021-04-21	0.1500 CNY
2020-05-19	0.1500 CNY
2019-05-15	0.1000 CNY

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