Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.190	28.140	26.430	27.640	20.504	5,320,707
2022-08-03	27.660	28.190	26.800	26.870	19.933	8,287,129
2022-08-02	25.910	27.150	25.410	26.680	19.792	7,974,968
2022-08-01	25.420	26.350	24.800	26.140	19.391	5,667,385
2022-07-29	25.800	26.170	25.280	25.300	18.768	3,869,550
2022-07-28	26.230	26.350	25.300	25.980	19.272	7,960,531
2022-07-27	24.980	26.590	24.620	26.000	19.287	6,583,443
2022-07-26	24.700	25.080	24.430	24.980	18.531	5,094,958
2022-07-25	24.500	24.910	24.310	24.710	18.330	5,515,502
2022-07-22	24.460	24.680	24.150	24.500	18.175	3,055,410
2022-07-21	24.160	24.940	24.050	24.500	18.175	5,198,846
2022-07-20	23.910	24.480	23.820	24.310	18.034	7,382,467
2022-07-19	23.550	24.040	22.890	23.910	17.737	4,492,770
2022-07-18	22.910	23.640	22.050	23.240	17.240	7,034,566
2022-07-15	23.290	23.600	22.830	22.890	16.980	3,061,966
2022-07-14	23.200	24.220	23.010	23.380	17.344	4,362,932
2022-07-13	23.190	23.480	22.610	23.200	17.210	5,433,352
2022-07-12	23.550	24.070	23.150	23.390	17.351	3,743,074
2022-07-11	23.680	24.220	23.440	24.010	17.811	6,534,206
2022-07-08	24.250	24.600	23.720	23.930	17.752	3,661,841
2022-07-07	24.370	24.700	24.070	24.150	17.915	4,502,648
2022-07-06	23.950	25.090	23.750	24.580	18.234	6,215,233
2022-07-05	24.430	24.950	23.600	23.760	17.626	4,987,791
2022-07-04	24.070	24.600	23.290	24.280	18.011	5,242,564
2022-07-01	24.510	25.290	23.990	24.160	17.922	9,306,854
2022-06-30	23.640	24.880	23.640	24.580	18.234	12,465,770
2022-06-29	23.500	23.620	22.560	22.680	16.825	3,595,195
2022-06-28	22.940	23.610	22.780	23.550	17.470	3,582,083
2022-06-27	23.690	23.990	22.910	23.010	17.069	4,642,625
2022-06-24	23.500	23.800	23.110	23.570	17.485	4,285,859
2022-06-23	22.520	23.420	22.400	23.290	17.277	4,300,143
2022-06-22	23.200	23.290	22.400	22.500	16.691	3,307,766
2022-06-21	23.400	23.660	22.950	23.200	17.210	2,957,968
2022-06-20	23.190	23.870	23.100	23.390	17.351	4,101,844
2022-06-17	23.330	23.650	22.890	23.200	17.210	3,287,550
2022-06-16	23.000	23.880	22.600	23.300	17.284	4,096,813
2022-06-15	30.360	30.540	29.700	29.810	16.899	2,948,372
2022-06-14	29.910	30.660	29.550	30.420	17.245	2,706,142
2022-06-13	30.830	31.000	29.870	30.450	17.262	4,532,091
2022-06-10	30.120	31.360	29.880	30.890	17.511	3,311,120
2022-06-09	30.700	30.800	29.440	30.100	17.064	4,241,185
2022-06-08	30.140	30.900	30.040	30.520	17.302	4,121,572
2022-06-07	30.440	30.800	29.500	30.160	17.098	4,538,783
2022-06-06	30.530	31.240	30.010	30.450	17.262	4,536,935
2022-06-02	29.770	30.540	29.730	30.360	17.211	2,379,156
2022-06-01	29.770	31.000	29.770	30.040	17.030	3,665,895
2022-05-31	29.280	30.720	29.170	30.400	17.234	6,240,701
2022-05-30	28.400	29.800	28.020	29.480	16.712	5,332,614
2022-05-27	29.200	29.320	27.850	28.090	15.924	4,657,861
2022-05-26	27.830	29.450	27.280	29.150	16.525	6,499,136
2022-05-25	27.220	27.720	26.900	27.650	15.675	2,722,094
2022-05-24	28.190	28.480	27.000	27.220	15.431	4,658,897
2022-05-23	29.250	29.250	27.910	28.200	15.987	4,884,892
2022-05-20	29.810	29.900	28.750	29.050	16.468	3,571,542
2022-05-19	28.500	29.380	28.060	29.300	16.610	3,621,494
2022-05-18	28.780	29.180	28.700	28.930	16.400	3,065,781
2022-05-17	28.710	29.100	28.200	28.930	16.400	2,847,582
2022-05-16	29.400	29.660	28.500	28.710	16.276	2,911,025
2022-05-13	29.690	29.900	29.100	29.460	16.701	3,416,302
2022-05-12	28.510	29.700	28.160	29.500	16.723	6,426,306

← NewerPage 18 of 21 · 1,219 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.