Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.150	32.250	31.220	31.320	23.234	4,761,461
2023-02-03	31.780	32.420	31.100	32.160	23.857	5,070,955
2023-02-02	31.370	32.350	31.370	31.780	23.575	6,083,047
2023-02-01	30.910	31.440	30.730	31.350	23.256	3,361,200
2023-01-31	31.080	31.630	30.880	31.070	23.048	4,667,873
2023-01-30	29.900	31.680	29.660	31.620	23.456	11,372,907
2023-01-20	29.760	30.190	29.400	29.530	21.906	4,738,576
2023-01-19	30.540	30.570	29.290	29.610	21.965	10,143,289
2023-01-18	31.400	31.810	29.850	30.390	22.544	6,561,822
2023-01-17	30.690	31.600	30.290	31.220	23.160	4,964,222
2023-01-16	30.190	31.000	29.870	30.490	22.618	5,235,211
2023-01-13	30.870	31.090	30.000	30.170	22.381	5,167,929
2023-01-12	30.780	31.470	30.590	30.870	22.900	3,306,477
2023-01-11	31.500	31.580	30.830	31.190	23.137	2,633,562
2023-01-10	31.250	31.890	31.180	31.310	23.226	2,862,733
2023-01-09	31.660	32.080	31.270	31.330	23.241	3,024,013
2023-01-06	32.440	32.570	31.680	31.880	23.649	7,470,672
2023-01-05	31.140	32.850	30.930	32.500	24.109	7,056,059
2023-01-04	31.290	31.840	30.980	31.210	23.152	2,660,470
2023-01-03	30.030	32.130	29.560	31.560	23.412	6,851,965
2022-12-30	30.800	30.840	29.900	30.150	22.366	3,545,179
2022-12-29	30.000	31.270	30.000	30.770	22.826	5,566,158
2022-12-28	31.000	31.000	30.080	30.250	22.440	4,099,815
2022-12-27	29.980	31.310	29.460	31.080	23.056	6,780,114
2022-12-26	27.580	30.140	27.450	29.790	22.099	7,935,372
2022-12-23	28.500	28.500	27.000	27.560	20.445	6,913,489
2022-12-22	29.750	30.090	28.560	28.690	21.283	5,589,950
2022-12-21	29.850	30.300	29.300	29.760	22.077	5,913,274
2022-12-20	28.590	30.520	28.350	29.850	22.143	9,238,577
2022-12-19	29.440	29.590	28.280	29.090	21.579	7,896,913
2022-12-16	30.510	30.990	29.400	29.740	22.062	4,227,931
2022-12-15	30.040	31.120	29.630	30.800	22.848	3,059,509
2022-12-14	31.480	31.600	29.740	30.210	22.410	5,446,171
2022-12-13	31.600	32.280	30.450	30.630	22.722	5,127,723
2022-12-12	30.390	31.830	29.550	31.590	23.434	7,773,805
2022-12-09	29.580	30.700	28.980	30.400	22.551	5,038,368
2022-12-08	30.000	30.500	29.300	29.580	21.943	7,432,863
2022-12-07	29.330	30.550	29.170	30.030	22.277	8,035,726
2022-12-06	29.400	29.920	28.740	29.600	21.958	6,621,754
2022-12-05	30.180	30.290	29.000	29.250	21.698	6,566,536
2022-12-02	30.900	31.380	29.890	29.910	22.188	4,935,165
2022-12-01	30.170	31.000	29.930	30.920	22.937	3,829,174
2022-11-30	30.400	30.400	29.320	30.160	22.373	3,689,201
2022-11-29	31.000	31.280	29.650	30.340	22.507	5,046,528
2022-11-28	31.000	31.460	30.600	30.960	22.967	3,513,127
2022-11-25	32.940	32.940	31.010	31.060	23.041	4,659,045
2022-11-24	31.700	33.170	31.660	32.650	24.220	4,681,445
2022-11-23	32.410	32.410	31.030	31.700	23.516	3,725,530
2022-11-22	32.910	33.090	32.230	32.550	24.146	3,839,742
2022-11-21	32.000	33.540	31.370	33.380	24.762	5,553,012
2022-11-18	32.250	33.160	31.720	32.340	23.990	5,016,066
2022-11-17	31.900	32.150	31.250	31.920	23.679	3,471,826
2022-11-16	32.870	33.590	31.940	32.240	23.916	3,884,059
2022-11-15	32.080	33.180	31.920	32.550	24.146	3,985,504
2022-11-14	31.750	33.000	31.470	32.000	23.738	5,217,326
2022-11-11	33.000	33.100	31.600	32.150	23.850	5,458,044
2022-11-10	34.000	34.000	32.000	32.160	23.857	7,828,984
2022-11-09	32.950	34.640	32.950	33.870	25.125	7,815,922
2022-11-08	33.180	33.450	32.570	33.250	24.665	4,895,263
2022-11-07	34.030	34.560	33.050	33.160	24.599	7,693,752

← NewerPage 16 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.