iSoftStone Information Technology (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	32.890	33.290	32.160	32.730	32.628	17,171,116
2024-07-26	32.690	33.130	32.260	32.770	32.668	17,398,979
2024-07-25	32.640	33.310	32.410	32.530	32.429	18,805,069
2024-07-24	33.790	34.350	32.800	32.870	32.768	25,505,106
2024-07-23	34.990	35.580	33.800	33.800	33.695	34,600,448
2024-07-22	35.500	36.320	34.790	35.490	35.380	54,887,204
2024-07-19	32.600	34.790	32.430	34.120	34.014	33,860,933
2024-07-18	33.300	33.310	31.800	32.850	32.748	26,431,689
2024-07-17	34.060	34.560	33.370	33.400	33.296	24,150,080
2024-07-16	32.030	34.620	31.860	34.200	34.094	41,003,059
2024-07-15	32.400	32.590	32.020	32.150	32.050	21,016,273
2024-07-12	33.560	33.640	32.700	32.820	32.718	26,007,119
2024-07-11	34.250	34.720	33.860	33.940	33.834	28,515,825
2024-07-10	33.700	34.220	33.420	33.490	33.386	20,579,199
2024-07-09	32.870	34.090	32.700	33.980	33.874	26,288,192
2024-07-08	33.640	33.990	32.860	32.950	32.847	18,524,531
2024-07-05	33.470	34.260	33.080	33.900	33.794	21,523,934
2024-07-04	34.190	34.340	33.200	33.330	33.226	21,449,885
2024-07-03	35.320	35.370	33.770	33.950	33.844	32,553,247
2024-07-02	35.920	36.740	35.390	35.630	35.519	24,600,683
2024-07-01	35.200	36.180	34.890	35.920	35.808	23,185,834
2024-06-28	35.200	36.260	35.100	35.210	35.100	26,351,911
2024-06-27	36.440	36.700	35.130	35.230	35.120	29,226,620
2024-06-26	35.300	37.290	34.510	36.870	36.755	37,280,815
2024-06-25	37.600	37.600	34.940	35.210	35.100	45,820,176
2024-06-24	40.100	40.750	37.400	37.640	37.523	46,863,699
2024-06-21	40.700	41.420	40.060	40.510	40.384	29,620,335
2024-06-20	42.230	42.380	40.200	40.840	40.713	38,478,896
2024-06-19	43.280	43.350	41.840	42.210	42.079	49,332,147
2024-06-18	40.900	42.710	40.810	42.590	42.457	55,481,045
2024-06-17	41.460	41.720	40.500	40.910	40.783	40,707,060
2024-06-14	40.680	42.230	40.500	41.460	41.331	56,414,135
2024-06-13	40.560	41.460	40.100	40.920	40.793	52,092,421
2024-06-12	38.800	40.160	38.700	39.380	39.078	31,012,700
2024-06-11	37.300	38.930	37.000	38.820	38.522	28,387,192
2024-06-07	39.120	39.340	36.980	37.550	37.262	35,310,877
2024-06-06	39.090	40.100	38.460	38.670	38.373	34,886,097
2024-06-05	39.560	40.390	38.970	38.970	38.671	23,615,209
2024-06-04	39.940	40.170	39.090	39.520	39.217	24,034,322
2024-06-03	40.030	40.560	39.510	40.110	39.802	31,337,829
2024-05-31	38.330	41.180	38.010	39.780	39.475	52,862,553
2024-05-30	37.950	38.360	37.460	38.040	37.748	19,974,545
2024-05-29	38.810	39.190	37.750	38.030	37.738	27,505,278
2024-05-28	39.620	40.100	38.610	38.610	38.314	25,503,513
2024-05-27	39.620	40.220	38.500	39.860	39.554	28,091,055
2024-05-24	40.690	41.490	39.500	39.500	39.197	30,831,928
2024-05-23	41.770	41.880	40.610	40.610	40.299	33,545,542
2024-05-22	40.410	42.300	40.030	41.460	41.142	44,174,560
2024-05-21	40.600	41.880	40.190	40.810	40.497	49,435,474
2024-05-20	39.480	40.330	38.880	40.090	39.783	26,852,466
2024-05-17	38.600	39.700	38.300	39.510	39.207	26,302,651
2024-05-16	39.710	39.980	38.860	38.900	38.602	26,533,098
2024-05-15	39.200	40.310	38.830	39.510	39.207	31,788,908
2024-05-14	38.960	39.800	38.600	39.300	38.999	29,621,924
2024-05-13	39.510	39.600	38.290	38.510	38.215	27,736,109
2024-05-10	41.180	41.350	39.450	39.650	39.346	32,160,085
2024-05-09	41.000	41.850	40.890	41.190	40.874	26,529,388
2024-05-08	42.690	42.690	40.600	40.940	40.626	35,820,223
2024-05-07	43.730	44.070	42.380	42.880	42.551	31,389,863
2024-05-06	42.660	44.560	42.660	43.400	43.067	41,855,916

← NewerPage 10 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0502 CNY
2025-06-13	0.1000 CNY
2024-06-13	0.1800 CNY
2022-11-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.