Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.280	16.680	15.830	15.880	15.587	14,547,896
2025-04-25	16.460	16.550	15.640	16.400	16.097	26,491,903
2025-04-24	16.600	16.850	16.390	16.800	16.490	12,778,087
2025-04-23	16.890	16.950	16.360	16.760	16.451	16,073,058
2025-04-22	16.190	17.160	15.850	16.810	16.500	27,550,735
2025-04-21	15.710	16.220	15.710	16.160	15.862	13,476,372
2025-04-18	16.330	16.550	15.830	15.870	15.577	15,067,353
2025-04-17	16.240	16.860	16.240	16.430	16.127	14,609,974
2025-04-16	16.300	16.970	16.150	16.550	16.244	22,280,248
2025-04-15	16.800	16.830	15.600	16.560	16.254	29,886,180
2025-04-14	17.090	17.330	16.450	16.790	16.480	25,335,849
2025-04-11	16.900	17.770	16.710	16.780	16.470	30,294,675
2025-04-10	17.960	18.500	17.300	17.370	17.049	36,742,191
2025-04-09	16.050	18.200	15.450	17.900	17.569	38,620,757
2025-04-08	16.610	17.280	15.990	16.600	16.293	28,158,805
2025-04-07	15.480	17.110	15.410	16.310	16.009	35,170,258
2025-04-03	17.080	17.390	16.550	17.120	16.804	28,487,887
2025-04-02	17.250	17.600	16.880	17.490	17.167	25,703,941
2025-04-01	16.980	18.000	16.880	17.430	17.108	39,490,246
2025-03-31	16.730	17.330	16.510	17.150	16.833	44,622,573
2025-03-28	15.950	17.730	15.950	16.580	16.274	53,375,059
2025-03-27	15.880	16.360	15.500	15.700	15.410	25,481,774
2025-03-26	15.840	16.580	15.840	15.910	15.616	25,129,498
2025-03-25	15.790	17.180	15.760	16.200	15.901	47,325,201
2025-03-24	15.010	16.770	15.010	15.990	15.695	48,619,602
2025-03-21	15.300	15.670	15.000	15.100	14.821	20,365,846
2025-03-20	15.160	15.930	14.900	15.390	15.106	28,798,217
2025-03-19	15.100	15.650	15.070	15.300	15.017	30,160,380
2025-03-18	14.630	15.990	14.620	15.100	14.821	47,534,350
2025-03-17	14.700	14.920	14.240	14.410	14.144	24,688,272
2025-03-14	14.420	14.830	14.190	14.700	14.429	30,993,988
2025-03-13	14.100	14.820	14.100	14.690	14.419	51,907,328
2025-03-12	13.970	14.620	13.820	14.120	13.859	40,906,759
2025-03-11	13.000	14.050	12.900	13.980	13.722	50,552,331
2025-03-10	12.950	13.500	12.890	13.160	12.917	25,905,586
2025-03-07	12.560	12.980	12.560	12.950	12.711	21,445,445
2025-03-06	12.510	12.910	12.400	12.670	12.436	14,918,737
2025-03-05	12.400	12.480	12.260	12.430	12.200	8,566,079
2025-03-04	12.170	12.430	12.120	12.380	12.151	7,952,988
2025-03-03	12.250	12.490	12.150	12.200	11.975	10,533,927
2025-02-28	12.730	12.770	12.180	12.220	11.994	16,081,854
2025-02-27	12.870	12.950	12.460	12.840	12.603	18,748,729
2025-02-26	12.780	13.010	12.660	12.840	12.603	15,672,841
2025-02-25	12.510	12.900	12.490	12.760	12.524	15,518,370
2025-02-24	12.880	12.980	12.610	12.750	12.515	18,734,420
2025-02-21	12.490	13.190	12.430	12.940	12.701	29,549,886
2025-02-20	12.010	12.700	11.960	12.480	12.250	30,160,386
2025-02-19	11.490	12.080	11.410	12.000	11.778	22,139,442
2025-02-18	11.780	11.820	11.420	11.450	11.239	8,891,052
2025-02-17	11.730	11.820	11.680	11.750	11.533	8,629,636
2025-02-14	11.650	11.780	11.610	11.710	11.494	7,009,079
2025-02-13	11.830	11.870	11.670	11.680	11.464	7,618,851
2025-02-12	11.720	11.860	11.650	11.840	11.621	8,406,401
2025-02-11	11.820	11.880	11.600	11.750	11.533	9,683,060
2025-02-10	11.880	11.990	11.740	11.820	11.602	10,814,345
2025-02-07	11.690	11.950	11.630	11.790	11.572	12,605,343
2025-02-06	11.380	11.720	11.300	11.700	11.484	10,659,937
2025-02-05	11.330	11.460	11.280	11.380	11.170	6,721,817
2025-01-27	11.390	11.460	11.190	11.220	11.013	5,585,354
2025-01-24	11.220	11.380	11.170	11.360	11.150	7,175,060

← NewerPage 7 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.