Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.420	17.550	17.090	17.200	16.705	10,022,923
2023-07-31	18.000	18.230	17.320	17.370	16.870	13,822,748
2023-07-28	17.700	18.200	17.420	17.990	17.473	5,536,563
2023-07-27	18.360	18.450	17.750	17.820	17.307	6,089,336
2023-07-26	18.390	18.660	18.150	18.370	17.842	4,756,512
2023-07-25	17.990	18.680	17.990	18.440	17.910	8,709,778
2023-07-24	17.770	17.970	17.570	17.820	17.307	5,176,292
2023-07-21	17.980	18.300	17.720	17.770	17.259	7,264,092
2023-07-20	18.350	18.730	17.990	18.030	17.511	8,614,770
2023-07-19	19.470	19.520	18.290	18.350	17.822	14,180,733
2023-07-18	18.970	19.720	18.850	19.470	18.910	12,068,845
2023-07-17	18.510	19.300	18.470	19.050	18.502	24,895,816
2023-07-14	20.770	20.800	17.800	18.530	17.997	43,386,477
2023-07-13	20.490	21.160	20.380	20.870	20.270	4,921,418
2023-07-12	20.880	21.040	20.370	20.390	19.804	4,313,062
2023-07-11	20.080	21.050	20.070	20.960	20.357	5,512,623
2023-07-10	20.500	20.500	19.860	20.080	19.502	5,295,794
2023-07-07	20.520	20.580	20.100	20.250	19.668	3,301,670
2023-07-06	20.860	21.150	20.600	20.600	20.008	3,465,738
2023-07-05	21.450	21.500	20.810	20.910	20.309	5,710,646
2023-07-04	21.410	21.650	21.400	21.450	20.833	2,489,249
2023-07-03	21.640	21.940	21.340	21.410	20.794	4,299,811
2023-06-30	21.230	21.900	21.040	21.560	20.940	6,136,229
2023-06-29	21.260	21.770	20.940	21.220	20.610	6,482,366
2023-06-28	20.100	21.320	19.960	21.200	20.590	13,548,618
2023-06-27	20.200	20.270	19.860	19.920	19.347	4,810,405
2023-06-26	20.280	20.480	19.950	20.050	19.473	3,899,541
2023-06-21	20.930	21.090	20.330	20.420	19.833	5,005,290
2023-06-20	20.600	21.300	20.500	20.970	20.367	6,224,806
2023-06-19	20.530	20.950	20.530	20.780	20.182	4,873,572
2023-06-16	20.690	20.990	20.470	20.730	20.134	6,044,569
2023-06-15	20.310	21.380	20.310	20.650	20.056	6,998,583
2023-06-14	20.540	20.640	20.090	20.470	19.881	6,696,936
2023-06-13	20.500	20.760	20.350	20.560	19.969	4,321,005
2023-06-12	21.000	21.120	20.280	20.610	20.017	9,066,524
2023-06-09	20.810	21.350	20.660	21.350	20.736	6,312,621
2023-06-08	20.900	20.970	20.630	20.800	20.202	3,363,124
2023-06-07	20.600	21.150	20.540	20.840	20.241	4,415,752
2023-06-06	20.850	21.040	20.610	20.610	20.017	3,720,368
2023-06-05	20.790	21.060	20.620	20.850	20.250	3,994,774
2023-06-02	20.820	21.260	20.710	20.790	20.192	4,472,600
2023-06-01	21.190	21.190	20.630	20.700	20.105	4,108,569
2023-05-31	21.360	21.500	20.980	21.100	20.493	4,698,943
2023-05-30	21.440	21.750	21.190	21.350	20.736	4,468,966
2023-05-29	21.600	21.880	21.470	21.550	20.930	4,220,738
2023-05-26	21.630	21.840	21.100	21.600	20.979	3,468,560
2023-05-25	21.790	22.030	21.400	21.750	21.124	4,231,393
2023-05-24	21.200	22.330	21.100	21.820	21.192	6,601,707
2023-05-23	21.340	21.570	21.080	21.300	20.687	4,353,074
2023-05-22	21.330	22.520	21.060	21.430	20.814	3,654,560
2023-05-19	21.170	21.530	20.730	21.400	20.785	4,437,117
2023-05-18	27.670	27.960	27.400	27.550	20.437	4,632,091
2023-05-17	26.600	27.980	26.600	27.600	20.474	6,272,539
2023-05-16	26.100	26.920	25.810	26.790	19.873	6,033,422
2023-05-15	25.920	26.320	25.560	26.180	19.421	4,308,980
2023-05-12	26.170	26.360	25.710	25.800	19.139	4,499,636
2023-05-11	26.750	27.200	26.020	26.220	19.450	4,323,365
2023-05-10	26.700	26.990	26.300	26.560	19.703	3,507,619
2023-05-09	27.730	27.810	26.710	26.750	19.844	5,987,657
2023-05-08	27.360	28.200	27.360	27.890	20.689	5,460,205

← NewerPage 14 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.