Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.810	14.180	13.500	14.040	13.636	14,845,384
2024-01-24	13.870	13.950	13.260	13.810	13.413	8,281,142
2024-01-23	13.550	13.840	13.140	13.770	13.374	11,587,712
2024-01-22	14.560	14.610	13.390	13.480	13.092	8,205,726
2024-01-19	14.400	14.490	14.160	14.380	13.966	9,289,606
2024-01-18	14.500	14.570	13.840	14.360	13.947	10,846,644
2024-01-17	15.290	15.290	14.450	14.460	14.044	10,199,046
2024-01-16	16.000	16.000	14.950	15.290	14.850	13,148,002
2024-01-15	16.130	16.270	15.780	15.930	15.472	7,357,113
2024-01-12	16.180	16.410	16.010	16.080	15.618	3,571,431
2024-01-11	16.400	16.690	16.120	16.200	15.734	6,151,130
2024-01-10	16.180	16.610	15.920	16.390	15.919	4,240,053
2024-01-09	16.180	16.440	16.020	16.180	15.715	3,343,002
2024-01-08	16.490	16.750	16.190	16.200	15.734	5,260,693
2024-01-05	16.890	17.090	16.500	16.610	16.132	4,574,830
2024-01-04	17.200	17.330	16.850	16.920	16.433	5,037,259
2024-01-03	17.600	17.700	17.160	17.320	16.822	4,741,749
2024-01-02	18.250	18.320	17.510	17.700	17.191	7,088,657
2023-12-29	18.000	18.420	17.920	18.370	17.842	5,492,532
2023-12-28	17.850	18.200	17.560	18.000	17.482	4,515,083
2023-12-27	17.590	18.080	17.200	17.850	17.337	4,382,913
2023-12-26	18.190	18.380	17.400	17.590	17.084	5,932,094
2023-12-25	17.770	18.660	17.680	18.190	17.667	7,751,368
2023-12-22	17.600	18.070	17.390	17.770	17.259	7,842,221
2023-12-21	17.360	17.690	17.030	17.530	17.026	5,229,257
2023-12-20	17.620	17.780	17.300	17.370	16.870	5,115,398
2023-12-19	17.820	17.970	17.460	17.610	17.104	4,441,582
2023-12-18	17.700	18.220	17.500	17.700	17.191	7,218,063
2023-12-15	18.940	18.980	17.660	17.800	17.288	16,441,796
2023-12-14	18.990	19.460	18.580	18.960	18.415	8,892,848
2023-12-13	18.350	19.440	18.230	19.290	18.735	14,065,570
2023-12-12	18.350	18.500	18.210	18.360	17.832	3,327,036
2023-12-11	18.010	18.410	17.820	18.350	17.822	6,348,146
2023-12-08	17.790	18.250	17.710	18.100	17.579	7,847,749
2023-12-07	18.140	18.240	17.620	17.870	17.356	8,226,827
2023-12-06	17.870	18.250	17.740	18.160	17.638	6,261,021
2023-12-05	18.210	18.500	17.900	17.910	17.395	5,651,470
2023-12-04	18.270	18.660	17.960	18.260	17.735	8,866,755
2023-12-01	17.780	18.310	17.680	18.180	17.657	8,700,374
2023-11-30	17.870	17.900	17.550	17.870	17.356	5,567,400
2023-11-29	17.220	18.420	17.220	17.870	17.356	12,259,218
2023-11-28	17.290	17.660	17.190	17.460	16.958	4,782,314
2023-11-27	17.300	17.490	17.110	17.300	16.802	5,082,258
2023-11-24	17.450	17.690	17.200	17.360	16.861	4,827,121
2023-11-23	17.240	17.600	17.120	17.460	16.958	4,097,319
2023-11-22	17.070	17.430	17.070	17.300	16.802	4,890,074
2023-11-21	17.730	17.840	17.190	17.210	16.715	4,948,219
2023-11-20	17.500	17.770	17.380	17.710	17.201	5,867,477
2023-11-17	17.450	17.770	17.300	17.500	16.997	5,299,482
2023-11-16	17.860	17.900	17.400	17.450	16.948	5,440,165
2023-11-15	17.600	18.000	17.540	17.880	17.366	8,016,638
2023-11-14	17.080	17.790	17.000	17.620	17.113	10,183,670
2023-11-13	16.570	17.150	16.480	17.080	16.589	8,024,485
2023-11-10	16.600	16.750	16.400	16.440	15.967	3,640,920
2023-11-09	16.470	16.900	16.430	16.720	16.239	7,216,142
2023-11-08	16.400	16.680	16.200	16.520	16.045	5,762,308
2023-11-07	16.380	16.620	16.310	16.450	15.977	5,657,886
2023-11-06	16.190	16.590	16.120	16.460	15.987	7,735,024
2023-11-03	15.350	16.360	15.320	16.120	15.656	8,762,447
2023-11-02	15.790	15.880	15.290	15.320	14.879	7,740,972

← NewerPage 12 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.