Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.570	29.650	27.600	29.300	16.610	4,999,653
2022-02-08	28.430	28.870	27.210	28.490	16.151	4,812,239
2022-02-07	29.230	29.570	28.480	28.780	16.315	6,204,745
2022-01-28	28.510	29.700	28.410	28.660	16.247	4,813,113
2022-01-27	29.050	29.650	28.510	28.510	16.162	5,641,260
2022-01-26	29.750	30.280	28.650	28.820	16.338	7,650,281
2022-01-25	30.650	31.180	29.750	29.750	16.865	3,325,647
2022-01-24	31.000	31.580	30.570	30.750	17.432	4,115,778
2022-01-21	30.510	31.480	29.520	31.360	17.778	5,880,339
2022-01-20	31.290	31.480	30.030	30.520	17.302	6,615,286
2022-01-19	33.120	33.250	30.990	31.300	17.744	8,127,030
2022-01-18	32.980	34.700	32.510	32.910	18.657	7,580,452
2022-01-17	31.880	33.850	31.600	32.950	18.679	4,833,415
2022-01-14	31.710	32.550	31.240	32.050	18.169	4,071,357
2022-01-13	32.380	32.650	31.360	31.830	18.044	6,086,418
2022-01-12	30.070	32.850	29.700	32.630	18.498	8,957,211
2022-01-11	30.090	30.540	29.710	30.150	17.092	5,808,649
2022-01-10	31.270	31.590	29.400	30.090	17.058	12,858,189
2022-01-07	32.930	33.080	30.880	31.210	17.693	9,319,030
2022-01-06	33.850	34.000	32.520	33.000	18.708	6,302,591
2022-01-05	33.290	34.000	32.320	34.000	19.274	10,784,724
2022-01-04	33.980	34.080	32.580	33.290	18.872	9,076,919
2021-12-31	34.200	34.490	33.280	33.950	19.246	8,513,231
2021-12-30	31.720	34.680	31.550	34.500	19.558	13,165,571
2021-12-29	33.270	33.660	31.500	31.620	17.925	11,310,931
2021-12-28	31.770	33.300	31.220	33.270	18.861	11,189,337
2021-12-27	31.790	33.300	31.160	31.470	17.840	10,736,497
2021-12-24	33.000	33.140	31.400	31.720	17.982	6,872,565
2021-12-23	31.640	32.870	31.490	32.700	18.538	11,556,426
2021-12-22	30.190	31.470	29.650	31.110	17.636	9,241,285
2021-12-21	29.740	30.950	29.670	29.820	16.905	4,878,991
2021-12-20	30.590	30.910	29.450	29.680	16.825	5,719,952
2021-12-17	30.960	31.630	30.180	30.280	17.166	5,191,277
2021-12-16	30.670	31.900	30.460	31.050	17.602	10,335,380
2021-12-15	30.500	31.480	29.410	30.670	17.387	12,114,837
2021-12-14	29.690	30.400	29.570	30.300	17.177	8,841,686
2021-12-13	29.600	30.070	28.500	29.740	16.859	7,812,912
2021-12-10	28.690	29.450	28.500	29.360	16.644	6,291,244
2021-12-09	29.170	29.450	28.370	29.000	16.440	7,031,976
2021-12-08	26.670	29.320	26.520	29.180	16.542	17,380,799
2021-12-07	28.530	28.770	26.340	26.670	15.119	16,263,549
2021-12-06	28.600	29.100	28.250	28.540	16.179	5,545,528
2021-12-03	28.890	29.660	28.730	29.020	16.451	8,385,347
2021-12-02	29.700	29.700	28.350	28.920	16.395	10,811,937
2021-12-01	29.220	30.080	28.900	29.800	16.894	14,201,073
2021-11-30	28.660	30.200	28.460	29.480	16.712	15,409,098
2021-11-29	27.710	29.050	27.280	28.770	16.310	10,986,008
2021-11-26	28.500	28.500	27.130	27.950	15.845	11,209,879
2021-11-25	27.940	29.250	27.850	28.460	16.134	8,159,730
2021-11-24	28.180	28.350	27.730	27.940	15.839	5,314,820
2021-11-23	28.780	28.810	27.500	28.190	15.981	12,042,659
2021-11-22	28.700	28.900	28.000	28.790	16.321	11,642,827
2021-11-19	28.000	29.790	28.000	28.800	16.327	19,682,493
2021-11-18	27.020	28.470	26.850	28.380	16.089	22,687,717
2021-11-17	25.850	27.200	25.600	27.010	15.312	8,060,363
2021-11-16	26.340	26.660	25.590	25.640	14.535	5,221,711
2021-11-15	26.600	26.910	25.800	26.340	14.932	9,132,631
2021-11-12	26.670	26.850	25.940	26.630	15.096	6,023,531
2021-11-11	26.300	26.680	26.050	26.500	15.023	6,535,064
2021-11-10	27.110	27.110	26.430	26.690	15.130	7,463,758

← NewerPage 20 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.