Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.990	16.020	15.720	15.840	15.384	5,220,137
2023-10-31	15.670	16.070	15.620	15.970	15.511	9,982,733
2023-10-30	14.500	16.060	14.500	15.780	15.326	17,428,969
2023-10-27	14.230	14.850	14.140	14.700	14.277	5,869,553
2023-10-26	14.140	14.440	13.930	14.370	13.957	6,542,082
2023-10-25	14.300	14.630	14.290	14.310	13.898	4,571,539
2023-10-24	14.240	14.490	14.070	14.270	13.860	4,718,599
2023-10-23	14.480	14.700	14.040	14.090	13.685	4,721,836
2023-10-20	14.690	14.880	14.520	14.540	14.122	4,951,091
2023-10-19	14.750	15.030	14.690	14.780	14.355	5,979,889
2023-10-18	15.070	15.130	14.750	14.780	14.355	4,153,245
2023-10-17	15.290	15.290	14.990	15.090	14.656	4,635,470
2023-10-16	15.560	15.670	15.060	15.220	14.782	5,655,463
2023-10-13	15.730	15.800	15.150	15.560	15.112	9,657,229
2023-10-12	16.110	16.220	15.650	15.880	15.423	7,862,096
2023-10-11	16.060	16.370	15.950	16.050	15.588	5,706,296
2023-10-10	16.430	16.460	16.000	16.020	15.559	5,261,695
2023-10-09	16.700	16.770	16.160	16.390	15.919	5,377,840
2023-09-28	16.850	16.970	16.490	16.700	16.220	6,507,983
2023-09-27	16.660	16.980	16.510	16.810	16.327	4,370,576
2023-09-26	16.430	16.840	16.290	16.660	16.181	7,479,982
2023-09-25	16.840	16.880	15.720	16.480	16.006	11,876,401
2023-09-22	16.710	17.030	16.580	16.970	16.482	3,955,895
2023-09-21	16.800	17.100	16.600	16.650	16.171	3,925,430
2023-09-20	16.720	16.970	16.650	16.750	16.268	3,949,626
2023-09-19	17.100	17.120	16.660	16.890	16.404	3,847,162
2023-09-18	16.860	17.200	16.750	17.100	16.608	4,547,010
2023-09-15	17.180	17.200	16.860	16.940	16.453	6,512,410
2023-09-14	17.240	17.530	16.960	17.040	16.550	6,040,662
2023-09-13	17.480	17.800	17.290	17.420	16.919	4,741,710
2023-09-12	17.930	17.930	17.570	17.610	17.104	4,375,065
2023-09-11	17.810	17.990	17.550	17.870	17.356	8,238,047
2023-09-08	17.800	17.980	17.590	17.800	17.288	7,542,763
2023-09-07	17.880	18.260	17.710	17.830	17.317	10,053,100
2023-09-06	17.500	17.930	17.300	17.830	17.317	7,374,646
2023-09-05	17.470	17.750	17.390	17.510	17.006	4,376,277
2023-09-04	17.330	17.590	17.180	17.560	17.055	5,331,133
2023-09-01	17.210	17.480	17.020	17.180	16.686	3,821,229
2023-08-31	17.230	17.400	17.090	17.310	16.812	4,102,452
2023-08-30	16.990	17.700	16.840	17.330	16.832	8,595,173
2023-08-29	16.080	16.990	16.070	16.830	16.346	9,382,124
2023-08-28	17.090	17.170	16.000	16.100	15.637	8,251,129
2023-08-25	16.560	16.560	16.190	16.250	15.783	4,805,960
2023-08-24	16.450	16.740	16.310	16.590	16.113	4,141,422
2023-08-23	16.600	16.640	16.300	16.320	15.851	4,034,260
2023-08-22	16.750	16.790	16.270	16.640	16.161	6,614,070
2023-08-21	16.940	16.940	16.610	16.680	16.200	5,774,331
2023-08-18	17.100	17.400	16.820	16.840	16.356	7,029,330
2023-08-17	16.910	17.340	16.620	17.170	16.676	6,938,523
2023-08-16	17.230	17.270	16.680	16.870	16.385	6,597,728
2023-08-15	17.800	17.810	17.100	17.230	16.734	6,796,139
2023-08-14	17.780	17.860	17.430	17.800	17.288	5,679,970
2023-08-11	17.840	18.420	17.840	17.930	17.414	8,754,257
2023-08-10	17.980	18.240	17.620	17.830	17.317	10,598,031
2023-08-09	18.090	18.090	17.500	17.640	17.133	6,916,388
2023-08-08	17.920	18.230	17.830	18.100	17.579	4,333,874
2023-08-07	17.660	18.080	17.580	17.880	17.366	6,418,580
2023-08-04	17.320	17.710	17.320	17.660	17.152	5,164,084
2023-08-03	17.480	17.540	17.240	17.290	16.793	5,190,919
2023-08-02	17.260	17.530	17.130	17.480	16.977	6,608,918

← NewerPage 13 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.