Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.450	20.600	19.190	19.410	19.257	38,668,022
2026-01-19	19.210	21.670	19.210	20.410	20.249	74,474,915
2026-01-16	18.250	19.220	18.200	18.980	18.830	40,326,664
2026-01-15	18.530	18.720	18.000	18.250	18.106	29,821,809
2026-01-14	19.980	20.150	18.530	18.820	18.672	62,588,465
2026-01-13	21.210	21.210	19.470	19.760	19.604	64,405,973
2026-01-12	20.520	21.670	19.990	21.420	21.251	85,037,381
2026-01-09	19.890	20.570	19.250	19.920	19.763	67,366,217
2026-01-08	18.700	19.720	18.510	19.540	19.386	48,383,889
2026-01-07	19.560	19.660	18.680	18.830	18.681	36,498,009
2026-01-06	18.400	20.320	18.400	19.510	19.356	57,649,959
2026-01-05	17.960	18.350	17.500	18.240	18.096	31,284,859
2025-12-31	17.600	18.160	17.470	17.840	17.699	27,355,100
2025-12-30	18.160	18.580	17.890	18.100	17.957	26,705,715
2025-12-29	18.590	18.700	18.150	18.280	18.136	28,578,803
2025-12-26	18.280	18.870	18.180	18.420	18.275	34,077,079
2025-12-25	17.260	18.650	17.260	18.390	18.245	56,159,712
2025-12-24	16.650	17.430	16.600	17.290	17.154	20,128,340
2025-12-23	17.210	17.460	16.750	16.850	16.717	20,825,726
2025-12-22	17.180	17.460	17.070	17.280	17.144	20,544,014
2025-12-19	17.270	17.680	17.020	17.110	16.975	21,297,644
2025-12-18	16.810	17.540	16.730	17.230	17.094	24,986,548
2025-12-17	17.150	17.330	16.680	16.960	16.826	24,311,840
2025-12-16	17.420	17.540	16.980	17.220	17.084	32,982,369
2025-12-15	17.280	17.930	17.220	17.560	17.421	36,368,492
2025-12-12	17.390	17.750	17.320	17.460	17.322	32,462,107
2025-12-11	17.800	18.000	17.310	17.400	17.263	33,346,235
2025-12-10	16.910	17.730	16.850	17.660	17.521	40,960,184
2025-12-09	16.650	17.110	16.510	17.060	16.925	27,657,558
2025-12-08	16.630	17.280	16.450	16.790	16.658	40,421,940
2025-12-05	15.680	16.950	15.580	16.690	16.558	37,366,945
2025-12-04	15.510	15.810	15.440	15.770	15.646	11,078,400
2025-12-03	15.600	15.640	15.370	15.520	15.398	7,041,818
2025-12-02	15.510	15.650	15.350	15.560	15.437	9,725,419
2025-12-01	15.200	15.640	15.130	15.550	15.427	13,976,264
2025-11-28	14.980	15.130	14.930	15.100	14.981	4,486,120
2025-11-27	15.030	15.190	14.930	14.980	14.862	6,631,826
2025-11-26	15.430	15.430	15.020	15.070	14.951	11,540,205
2025-11-25	15.000	15.370	14.900	15.280	15.159	9,698,711
2025-11-24	14.710	15.000	14.620	14.910	14.792	6,842,568
2025-11-21	14.900	14.950	14.480	14.600	14.485	8,672,799
2025-11-20	15.090	15.150	14.930	14.950	14.832	5,278,361
2025-11-19	15.270	15.350	14.980	15.060	14.941	7,901,324
2025-11-18	15.360	15.380	15.190	15.240	15.120	6,526,463
2025-11-17	15.430	15.500	15.350	15.400	15.279	6,396,420
2025-11-14	15.500	15.750	15.460	15.470	15.348	7,711,469
2025-11-13	15.450	15.640	15.390	15.580	15.457	6,976,790
2025-11-12	15.600	15.600	15.290	15.410	15.288	7,649,228
2025-11-11	15.630	15.710	15.580	15.610	15.487	6,721,531
2025-11-10	15.530	15.640	15.450	15.620	15.497	7,390,876
2025-11-07	15.620	15.680	15.510	15.530	15.408	7,578,695
2025-11-06	15.610	15.730	15.560	15.710	15.586	8,861,392
2025-11-05	15.370	15.710	15.260	15.610	15.487	8,242,975
2025-11-04	15.670	15.670	15.430	15.480	15.358	8,286,644
2025-11-03	15.690	15.720	15.420	15.680	15.556	11,159,029
2025-10-31	15.610	15.760	15.560	15.670	15.546	9,319,629
2025-10-30	15.800	15.850	15.570	15.580	15.457	12,421,949
2025-10-29	15.910	15.980	15.670	15.760	15.636	18,134,286
2025-10-28	16.060	16.060	15.850	15.940	15.814	14,821,393
2025-10-27	16.250	16.500	15.880	16.020	15.894	33,077,306

← NewerPage 4 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.