Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.550	27.990	27.200	27.530	20.422	4,519,934
2023-05-04	28.590	28.590	27.780	27.890	20.689	5,016,147
2023-04-28	29.000	29.350	28.380	28.600	21.216	6,171,636
2023-04-27	28.700	29.560	28.320	29.110	21.594	9,140,969
2023-04-26	28.870	30.360	28.140	28.850	21.401	21,079,008
2023-04-25	27.700	28.300	27.520	27.980	20.756	5,025,480
2023-04-24	27.600	28.300	27.400	27.650	20.511	5,416,424
2023-04-21	28.880	29.160	27.860	28.100	20.845	7,616,508
2023-04-20	28.920	29.260	28.370	28.870	21.416	6,096,212
2023-04-19	29.070	29.500	28.980	29.010	21.520	4,124,877
2023-04-18	29.650	30.050	29.080	29.240	21.691	7,224,150
2023-04-17	29.600	29.740	28.980	29.360	21.780	7,526,262
2023-04-14	29.110	29.800	28.610	29.360	21.780	7,123,953
2023-04-13	29.430	29.500	28.120	28.710	21.298	10,226,843
2023-04-12	28.450	29.970	28.300	29.100	21.587	13,914,596
2023-04-11	27.440	28.080	27.100	27.610	20.482	5,714,074
2023-04-10	27.680	28.110	26.470	27.530	20.422	7,833,581
2023-04-07	27.050	27.440	26.780	27.020	20.044	4,353,167
2023-04-06	26.380	27.080	26.170	26.990	20.022	8,617,638
2023-04-04	27.290	27.290	26.310	26.450	19.621	8,496,642
2023-04-03	27.690	28.200	26.930	27.430	20.348	7,094,705
2023-03-31	27.720	28.140	27.550	27.690	20.541	3,084,342
2023-03-30	27.520	27.990	27.330	27.940	20.726	4,111,727
2023-03-29	27.230	27.810	27.010	27.330	20.274	4,511,263
2023-03-28	27.750	27.830	27.170	27.240	20.207	3,653,795
2023-03-27	28.680	28.710	27.430	27.800	20.623	7,219,837
2023-03-24	28.320	28.590	28.010	28.430	21.090	3,676,080
2023-03-23	28.070	28.500	27.800	28.300	20.993	4,420,919
2023-03-22	27.740	28.460	27.730	28.130	20.867	5,050,383
2023-03-21	27.990	28.160	27.480	27.790	20.615	4,106,980
2023-03-20	27.720	28.290	26.760	27.980	20.756	7,233,518
2023-03-17	27.580	28.530	27.160	27.750	20.586	8,319,218
2023-03-16	28.360	28.740	27.200	27.410	20.333	8,292,198
2023-03-15	29.090	29.300	28.420	28.630	21.238	5,848,733
2023-03-14	29.660	29.980	28.610	29.040	21.542	6,026,787
2023-03-13	30.030	30.240	29.320	29.570	21.936	4,837,934
2023-03-10	30.390	30.450	29.570	29.900	22.180	4,551,402
2023-03-09	29.300	30.600	29.030	30.170	22.381	9,662,382
2023-03-08	29.100	29.360	28.900	29.280	21.720	3,426,532
2023-03-07	30.080	30.220	28.760	29.030	21.535	7,808,616
2023-03-06	29.310	30.590	29.020	30.220	22.418	11,516,364
2023-03-03	29.900	30.000	29.000	29.170	21.639	7,018,828
2023-03-02	30.140	30.500	29.330	29.890	22.173	7,215,481
2023-03-01	31.180	31.180	29.670	30.120	22.344	6,786,993
2023-02-28	31.000	31.100	30.620	30.960	22.967	1,845,123
2023-02-27	31.200	31.380	30.750	30.920	22.937	3,509,563
2023-02-24	30.030	31.350	30.030	31.020	23.011	6,054,590
2023-02-23	29.800	30.300	29.700	30.140	22.358	2,853,392
2023-02-22	29.150	30.030	28.960	29.900	22.180	5,327,930
2023-02-21	29.030	29.330	28.710	29.130	21.609	3,347,046
2023-02-20	28.990	29.660	28.500	29.070	21.565	6,532,744
2023-02-17	30.120	30.150	28.870	29.000	21.513	5,750,711
2023-02-16	30.410	30.550	29.660	29.990	22.247	3,924,268
2023-02-15	31.040	31.040	29.720	30.400	22.551	4,802,600
2023-02-14	31.380	31.450	30.220	30.900	22.922	6,231,938
2023-02-13	31.230	31.490	31.020	31.380	23.278	3,775,674
2023-02-10	31.600	31.890	31.220	31.390	23.286	2,856,040
2023-02-09	31.040	31.810	30.900	31.670	23.493	2,466,955
2023-02-08	31.610	31.720	30.960	31.120	23.085	2,723,409
2023-02-07	31.500	31.810	31.000	31.660	23.486	3,449,799

← NewerPage 15 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.