Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.650	34.800	33.650	34.130	25.318	5,408,011
2022-11-03	33.460	34.640	33.010	33.850	25.111	6,419,333
2022-11-02	34.070	34.360	33.080	33.440	24.806	9,878,503
2022-11-01	35.530	36.110	33.520	34.360	25.489	12,209,880
2022-10-31	33.740	36.390	33.450	35.540	26.364	8,178,440
2022-10-28	35.700	35.970	34.000	34.360	25.489	7,696,314
2022-10-27	35.150	35.600	34.490	35.470	26.312	6,500,226
2022-10-26	33.500	35.280	33.010	35.200	26.112	7,683,010
2022-10-25	34.000	35.000	33.230	34.480	25.578	8,678,451
2022-10-24	32.660	35.100	32.020	34.320	25.459	12,384,703
2022-10-21	31.860	33.070	31.060	32.660	24.228	8,455,287
2022-10-20	29.400	32.470	28.700	32.240	23.916	13,572,783
2022-10-19	29.180	30.230	29.030	29.580	21.943	4,438,027
2022-10-18	29.970	30.100	29.110	29.380	21.795	6,458,580
2022-10-17	28.520	29.960	28.030	29.770	22.084	11,093,148
2022-10-14	28.740	28.900	27.300	27.990	20.764	8,173,504
2022-10-13	29.010	30.150	28.300	28.610	21.223	7,098,458
2022-10-12	25.900	28.900	25.800	28.850	21.401	15,281,389
2022-10-11	28.310	28.480	25.500	26.000	19.287	15,667,986
2022-10-10	30.000	30.120	28.280	28.750	21.327	4,255,635
2022-09-30	29.700	30.410	29.200	30.000	22.255	6,290,709
2022-09-29	29.000	30.700	29.000	29.700	22.032	6,630,627
2022-09-28	29.660	30.360	28.650	28.980	21.498	4,396,191
2022-09-27	28.200	29.830	28.200	29.760	22.077	4,574,479
2022-09-26	28.650	29.380	28.280	28.490	21.134	2,973,934
2022-09-23	29.030	29.300	28.300	28.650	21.253	4,829,450
2022-09-22	27.870	29.200	27.460	28.960	21.483	5,108,876
2022-09-21	27.980	28.250	27.300	27.850	20.660	3,090,995
2022-09-20	28.220	28.950	27.720	27.810	20.630	2,593,739
2022-09-19	28.650	29.280	27.700	28.200	20.919	4,230,213
2022-09-16	28.100	29.290	27.770	28.500	21.142	5,641,560
2022-09-15	29.250	29.340	27.420	27.920	20.712	7,509,606
2022-09-14	28.810	30.150	28.610	29.110	21.594	5,282,594
2022-09-13	28.160	29.310	28.130	29.160	21.631	3,651,911
2022-09-09	28.730	28.740	27.780	28.300	20.993	3,319,628
2022-09-08	28.280	29.610	28.150	28.620	21.231	5,214,951
2022-09-07	28.570	29.100	28.130	28.280	20.979	3,259,964
2022-09-06	27.460	29.300	27.280	28.510	21.149	4,667,939
2022-09-05	27.120	27.840	26.150	27.460	20.370	2,633,762
2022-09-02	26.990	27.470	26.800	27.060	20.074	3,475,102
2022-09-01	26.930	27.350	26.670	26.980	20.014	3,283,794
2022-08-31	28.490	28.660	26.490	26.920	19.970	4,945,077
2022-08-30	28.530	28.780	28.100	28.490	21.134	2,992,689
2022-08-29	27.500	28.730	27.260	28.520	21.157	4,363,541
2022-08-26	28.130	28.380	27.000	27.840	20.652	6,669,214
2022-08-25	29.210	29.380	27.310	27.810	20.630	9,367,768
2022-08-24	29.660	30.000	28.700	29.030	21.535	5,513,670
2022-08-23	30.280	30.280	29.310	30.080	22.314	4,071,199
2022-08-22	28.580	30.270	28.100	30.100	22.329	8,447,699
2022-08-19	29.290	29.290	28.000	28.390	21.060	9,658,433
2022-08-18	29.800	29.980	28.780	28.980	21.498	8,680,113
2022-08-17	30.700	30.760	29.430	29.810	22.114	5,990,952
2022-08-16	29.850	31.030	29.500	29.960	22.225	9,197,241
2022-08-15	29.100	30.380	28.580	30.280	22.462	8,158,727
2022-08-12	30.180	30.240	28.920	29.000	21.513	7,305,716
2022-08-11	30.450	31.200	29.880	30.100	22.329	12,951,071
2022-08-10	28.350	30.340	27.850	30.000	22.255	16,627,282
2022-08-09	28.780	28.980	27.610	28.260	20.964	8,317,368
2022-08-08	28.690	29.100	28.060	28.990	21.505	6,558,919
2022-08-05	27.350	29.630	27.300	28.880	21.424	9,293,549

← NewerPage 17 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.