Suzhou Sushi Testing Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.700	12.980	12.550	12.720	12.485	13,816,943
2024-10-29	13.280	13.390	12.810	12.810	12.573	20,312,711
2024-10-28	13.030	13.270	12.880	13.270	13.025	17,888,588
2024-10-25	12.880	13.190	12.760	13.030	12.789	26,205,157
2024-10-24	13.320	13.430	13.030	13.120	12.878	16,684,004
2024-10-23	13.500	13.980	13.320	13.460	13.211	32,762,736
2024-10-22	13.500	13.550	13.010	13.220	12.976	24,657,029
2024-10-21	13.000	13.790	13.000	13.560	13.310	32,079,868
2024-10-18	12.160	13.210	12.100	12.810	12.573	23,061,732
2024-10-17	12.430	12.550	12.180	12.180	11.955	13,923,178
2024-10-16	12.100	12.550	11.980	12.310	12.083	14,464,820
2024-10-15	12.300	12.740	12.210	12.250	12.024	15,450,504
2024-10-14	12.100	12.580	11.920	12.510	12.279	18,273,176
2024-10-11	12.730	12.790	11.920	12.090	11.867	20,402,673
2024-10-10	13.090	13.410	12.630	12.780	12.544	23,340,443
2024-10-09	14.350	14.350	12.800	12.810	12.573	43,091,304
2024-10-08	15.460	15.550	13.550	15.020	14.743	54,612,112
2024-09-30	11.950	13.060	11.660	13.050	12.809	32,765,418
2024-09-27	10.780	11.490	10.760	11.310	11.101	22,597,339
2024-09-26	10.190	10.570	10.140	10.570	10.375	14,994,551
2024-09-25	10.180	10.460	10.150	10.190	10.002	15,525,629
2024-09-24	9.890	10.180	9.800	10.140	9.953	16,712,047
2024-09-23	9.510	9.870	9.440	9.760	9.580	10,150,210
2024-09-20	9.670	9.690	9.470	9.540	9.364	6,988,882
2024-09-19	9.550	9.830	9.410	9.670	9.491	9,699,864
2024-09-18	9.540	9.640	9.240	9.400	9.226	7,906,530
2024-09-13	9.970	9.990	9.570	9.570	9.393	9,300,392
2024-09-12	9.970	10.100	9.950	9.970	9.786	6,249,493
2024-09-11	9.950	10.050	9.870	9.940	9.756	5,517,670
2024-09-10	9.970	10.050	9.740	9.990	9.806	9,168,930
2024-09-09	10.110	10.150	9.900	9.950	9.766	11,292,253
2024-09-06	10.630	10.650	10.170	10.190	10.002	11,711,519
2024-09-05	10.580	10.770	10.530	10.620	10.424	6,687,245
2024-09-04	10.650	10.820	10.520	10.580	10.385	10,424,124
2024-09-03	10.620	10.830	10.560	10.710	10.512	11,509,342
2024-09-02	10.980	11.100	10.680	10.700	10.502	15,502,790
2024-08-30	10.470	11.420	10.350	10.900	10.699	28,876,138
2024-08-29	10.100	10.560	10.020	10.440	10.247	12,816,079
2024-08-28	10.550	10.600	10.200	10.220	10.031	17,607,274
2024-08-27	11.200	11.270	10.620	10.640	10.444	21,279,167
2024-08-26	11.410	11.440	11.170	11.320	11.111	20,176,899
2024-08-23	10.710	11.640	10.660	11.550	11.337	30,812,503
2024-08-22	11.030	11.800	11.030	11.220	11.013	24,365,814
2024-08-21	10.840	11.180	10.810	10.900	10.699	13,270,217
2024-08-20	11.330	11.330	10.850	10.870	10.669	19,788,077
2024-08-19	11.160	11.970	11.140	11.610	11.396	30,088,340
2024-08-16	10.680	11.180	10.620	10.980	10.777	16,283,209
2024-08-15	10.610	10.900	10.470	10.660	10.463	8,509,556
2024-08-14	10.680	10.730	10.500	10.620	10.424	5,294,840
2024-08-13	10.700	10.820	10.470	10.670	10.473	6,742,400
2024-08-12	10.810	10.830	10.550	10.720	10.522	8,336,587
2024-08-09	11.090	11.200	10.840	10.850	10.650	8,707,000
2024-08-08	11.200	11.250	10.950	10.990	10.787	11,948,545
2024-08-07	11.160	11.390	11.000	11.210	11.003	11,303,960
2024-08-06	11.270	11.540	10.890	11.080	10.875	18,925,587
2024-08-05	11.420	11.660	11.030	11.050	10.846	8,447,360
2024-08-02	11.700	11.870	11.380	11.450	11.239	9,520,638
2024-08-01	11.820	12.080	11.740	11.790	11.572	9,116,193
2024-07-31	11.130	11.830	11.000	11.830	11.612	13,761,270
2024-07-30	11.050	11.280	10.910	11.140	10.934	7,783,007

← NewerPage 9 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.