Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.400	29.350	27.880	28.630	16.230	5,538,670
2022-05-10	26.910	28.590	26.370	28.240	16.009	8,745,474
2022-05-09	26.540	27.650	26.160	27.070	15.346	6,247,046
2022-05-06	26.870	27.320	26.000	26.480	15.011	4,174,235
2022-05-05	26.760	27.790	26.540	27.110	15.369	4,661,511
2022-04-29	26.790	27.120	25.090	26.810	15.199	8,136,525
2022-04-28	26.800	26.800	25.670	26.300	14.909	3,466,989
2022-04-27	24.860	26.810	24.330	26.450	14.994	6,163,465
2022-04-26	24.000	26.680	23.900	25.100	14.229	6,226,292
2022-04-25	25.990	25.990	23.880	23.980	13.594	3,101,251
2022-04-22	26.000	26.400	25.250	26.070	14.779	4,368,560
2022-04-21	26.530	26.960	25.600	25.810	14.632	3,553,199
2022-04-20	26.530	27.080	26.310	26.530	15.040	3,039,566
2022-04-19	25.600	26.820	25.430	26.700	15.136	5,636,188
2022-04-18	25.050	26.300	24.400	25.800	14.626	10,372,900
2022-04-15	27.000	27.000	25.000	25.500	14.456	9,115,427
2022-04-14	26.770	27.600	26.180	27.100	15.363	5,127,191
2022-04-13	27.400	27.950	26.650	26.710	15.142	3,784,219
2022-04-12	27.500	27.900	26.710	27.500	15.590	4,759,136
2022-04-11	29.560	29.560	27.480	27.820	15.771	4,534,900
2022-04-08	28.520	30.200	27.800	30.000	17.007	5,003,025
2022-04-07	30.000	30.000	28.500	28.570	16.196	3,810,468
2022-04-06	30.300	30.790	29.770	29.810	16.899	3,177,997
2022-04-01	29.790	30.650	29.550	30.620	17.358	3,467,876
2022-03-31	29.770	30.660	29.360	30.040	17.030	3,114,945
2022-03-30	30.500	31.070	29.800	29.900	16.950	3,365,702
2022-03-29	29.900	30.580	29.500	30.250	17.149	3,450,015
2022-03-28	30.060	30.680	29.250	29.610	16.786	3,213,366
2022-03-25	31.210	31.500	30.240	30.240	17.143	3,509,251
2022-03-24	31.850	31.850	31.110	31.220	17.699	3,224,220
2022-03-23	32.390	32.770	31.530	31.850	18.056	4,722,640
2022-03-22	31.130	32.700	30.800	32.550	18.453	6,902,559
2022-03-21	30.710	31.390	30.400	31.080	17.619	3,782,182
2022-03-18	31.500	31.500	29.950	30.700	17.404	5,665,393
2022-03-17	32.450	32.470	30.800	31.460	17.835	10,692,602
2022-03-16	29.800	32.190	28.850	32.190	18.248	9,194,852
2022-03-15	29.000	29.800	28.520	29.200	16.553	10,156,048
2022-03-14	28.850	29.840	28.830	28.990	16.434	3,481,837
2022-03-11	29.350	29.650	28.760	29.610	16.786	4,204,065
2022-03-10	28.720	30.100	28.500	29.560	16.757	8,146,744
2022-03-09	27.500	28.850	27.330	28.140	15.953	6,790,845
2022-03-08	27.750	28.370	27.270	27.850	15.788	3,006,420
2022-03-07	28.420	28.420	27.610	27.810	15.765	2,843,744
2022-03-04	27.990	28.850	27.790	28.400	16.100	2,784,031
2022-03-03	29.080	29.100	27.840	28.100	15.930	2,652,395
2022-03-02	28.780	28.990	28.070	28.790	16.321	2,768,767
2022-03-01	29.360	29.660	28.500	28.580	16.202	3,843,905
2022-02-28	29.140	29.550	28.430	29.360	16.644	3,714,004
2022-02-25	28.760	29.750	28.620	29.080	16.485	4,383,800
2022-02-24	29.800	29.800	28.200	28.600	16.213	4,685,112
2022-02-23	28.350	30.240	28.100	29.820	16.905	6,527,212
2022-02-22	28.160	28.850	27.400	28.570	16.196	5,637,064
2022-02-21	28.000	28.380	27.650	28.200	15.987	2,298,935
2022-02-18	28.750	29.050	27.950	28.110	15.935	3,304,974
2022-02-17	28.800	29.110	28.310	28.430	16.117	3,005,413
2022-02-16	28.310	29.270	28.200	28.550	16.185	3,793,228
2022-02-15	28.400	28.420	27.370	28.130	15.947	4,537,521
2022-02-14	27.000	28.890	26.340	27.880	15.805	6,761,240
2022-02-11	27.710	28.300	26.800	26.800	15.193	5,712,485
2022-02-10	29.240	29.490	27.210	27.480	15.578	7,687,343

← NewerPage 19 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.