Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.300	11.480	11.220	11.230	11.023	9,189,899
2025-01-22	11.200	11.230	11.100	11.180	10.974	4,085,848
2025-01-21	11.300	11.310	11.090	11.220	11.013	5,592,982
2025-01-20	11.320	11.390	11.210	11.260	11.052	6,436,073
2025-01-17	11.150	11.360	11.100	11.240	11.032	6,459,611
2025-01-16	11.320	11.350	11.130	11.210	11.003	7,167,620
2025-01-15	11.330	11.400	11.180	11.200	10.993	7,268,204
2025-01-14	10.890	11.370	10.830	11.350	11.140	10,955,822
2025-01-13	10.670	10.940	10.630	10.840	10.640	4,419,780
2025-01-10	11.040	11.250	10.780	10.780	10.581	7,091,290
2025-01-09	10.950	11.110	10.930	11.050	10.846	5,583,509
2025-01-08	11.030	11.140	10.650	10.990	10.787	10,587,696
2025-01-07	10.990	11.130	10.900	11.120	10.915	6,959,719
2025-01-06	10.980	11.070	10.870	11.000	10.797	7,550,844
2025-01-03	11.310	11.350	10.960	11.000	10.797	9,757,546
2025-01-02	11.770	11.810	11.050	11.220	11.013	12,964,553
2024-12-31	12.360	12.450	11.750	11.760	11.543	12,016,662
2024-12-30	12.360	12.560	12.180	12.370	12.142	6,411,024
2024-12-27	12.410	12.620	12.300	12.430	12.200	7,547,769
2024-12-26	12.250	12.410	12.200	12.310	12.083	6,247,852
2024-12-25	12.400	12.420	12.080	12.250	12.024	6,718,861
2024-12-24	12.290	12.480	12.230	12.400	12.171	6,259,288
2024-12-23	12.850	12.850	12.250	12.290	12.063	12,822,953
2024-12-20	12.690	12.980	12.630	12.860	12.623	8,554,719
2024-12-19	12.550	12.800	12.440	12.740	12.505	8,046,077
2024-12-18	12.620	12.800	12.480	12.640	12.407	7,732,466
2024-12-17	12.930	12.990	12.590	12.630	12.397	9,378,559
2024-12-16	13.260	13.310	12.780	12.940	12.701	13,858,398
2024-12-13	13.440	13.460	13.160	13.320	13.074	14,841,106
2024-12-12	13.590	13.660	13.330	13.510	13.261	13,763,929
2024-12-11	13.360	13.670	13.320	13.570	13.319	15,504,132
2024-12-10	13.870	13.870	13.370	13.370	13.123	21,071,066
2024-12-09	13.340	13.510	13.200	13.390	13.143	12,797,187
2024-12-06	13.430	13.430	13.130	13.370	13.123	16,869,460
2024-12-05	12.890	13.580	12.860	13.470	13.221	22,569,205
2024-12-04	13.200	13.300	12.950	12.990	12.750	13,058,269
2024-12-03	13.190	13.220	13.010	13.150	12.907	11,063,169
2024-12-02	13.040	13.230	12.970	13.210	12.966	14,544,414
2024-11-29	12.780	13.180	12.700	13.040	12.799	12,434,094
2024-11-28	13.000	13.110	12.830	12.840	12.603	11,399,552
2024-11-27	12.950	13.090	12.450	13.090	12.848	15,480,709
2024-11-26	12.800	13.190	12.700	12.900	12.662	13,008,039
2024-11-25	12.790	12.990	12.540	12.880	12.642	10,737,463
2024-11-22	13.300	13.460	12.790	12.800	12.564	19,211,062
2024-11-21	12.990	13.660	12.930	13.490	13.241	26,745,605
2024-11-20	12.910	13.180	12.860	13.090	12.848	13,351,023
2024-11-19	12.580	12.990	12.560	12.970	12.731	11,998,375
2024-11-18	12.800	12.970	12.430	12.600	12.367	15,562,311
2024-11-15	13.220	13.360	12.800	12.830	12.593	14,811,762
2024-11-14	13.880	13.890	13.160	13.210	12.966	18,345,405
2024-11-13	13.690	13.920	13.460	13.920	13.663	14,788,168
2024-11-12	14.530	14.560	13.610	13.820	13.565	30,803,574
2024-11-11	13.740	14.400	13.740	14.400	14.134	29,201,102
2024-11-08	13.810	14.070	13.600	13.720	13.467	24,662,806
2024-11-07	13.470	13.710	13.160	13.710	13.457	19,248,745
2024-11-06	13.710	14.030	13.400	13.510	13.261	29,336,959
2024-11-05	12.820	13.750	12.700	13.620	13.369	40,856,802
2024-11-04	12.360	12.990	12.360	12.890	12.652	13,942,175
2024-11-01	13.010	13.130	12.360	12.380	12.151	20,888,800
2024-10-31	12.700	13.250	12.590	13.130	12.888	20,812,299

← NewerPage 8 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.