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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	44.440	44.950	41.560	42.150	41.827	58,740,011
2024-04-29	44.000	45.410	43.670	44.630	44.288	64,910,873
2024-04-26	41.990	44.980	41.950	44.420	44.079	60,988,671
2024-04-25	42.010	42.440	41.300	41.520	41.202	30,726,292
2024-04-24	40.770	42.670	40.300	42.650	42.323	42,474,303
2024-04-23	41.000	41.420	40.100	40.240	39.931	24,741,191
2024-04-22	40.500	41.230	39.500	40.480	40.170	35,288,068
2024-04-19	42.800	44.220	42.130	42.470	42.144	38,985,584
2024-04-18	42.200	44.890	41.460	43.500	43.166	59,767,010
2024-04-17	41.400	43.270	41.370	42.800	42.472	45,864,580
2024-04-16	42.500	42.960	40.440	40.590	40.279	41,267,495
2024-04-15	43.190	44.280	41.980	42.860	42.531	42,307,439
2024-04-12	43.400	44.560	43.210	43.340	43.008	37,643,260
2024-04-11	44.030	45.070	42.660	43.400	43.067	50,945,056
2024-04-10	44.980	46.170	44.000	44.440	44.099	42,915,803
2024-04-09	45.600	46.190	43.500	45.020	44.675	51,736,033
2024-04-08	45.110	47.640	44.870	46.160	45.806	64,955,429
2024-04-03	45.500	45.800	43.770	44.510	44.169	38,220,982
2024-04-02	47.170	47.380	45.330	45.640	45.290	45,280,104
2024-04-01	47.010	47.880	46.590	47.550	47.185	43,605,979
2024-03-29	46.620	47.280	45.350	46.480	46.123	27,320,053
2024-03-28	45.480	48.070	45.030	46.900	46.540	62,774,238
2024-03-27	47.510	47.980	44.980	45.040	44.695	55,074,544
2024-03-26	49.000	50.250	47.110	47.990	47.622	67,016,806
2024-03-25	50.910	52.980	49.110	49.310	48.932	63,130,928
2024-03-22	51.650	52.750	50.630	51.380	50.986	57,841,830
2024-03-21	51.850	52.800	51.250	51.400	51.006	47,339,774
2024-03-20	52.600	53.550	50.860	52.420	52.018	72,066,501
2024-03-19	52.710	55.880	52.550	53.200	52.792	81,055,632
2024-03-18	53.000	55.120	52.150	53.270	52.861	73,172,081
2024-03-15	53.200	53.320	51.110	52.780	52.375	67,225,665
2024-03-14	51.790	53.450	50.780	53.430	53.020	76,567,131
2024-03-13	54.870	54.870	52.370	52.490	52.087	79,306,593
2024-03-12	55.060	55.500	52.930	53.820	53.407	84,285,332
2024-03-11	46.950	55.880	46.800	54.910	54.489	114,130,085
2024-03-08	47.200	48.570	46.110	48.000	47.632	67,998,772
2024-03-07	50.000	51.000	46.350	46.430	46.074	100,408,884
2024-03-06	47.910	50.580	47.330	49.990	49.607	80,481,795
2024-03-05	46.190	51.200	46.010	47.880	47.513	102,769,270
2024-03-04	47.560	48.640	45.510	46.850	46.491	78,277,840
2024-03-01	45.470	46.200	44.460	45.480	45.131	74,043,093
2024-02-29	42.000	45.960	41.660	45.470	45.121	93,410,867
2024-02-28	43.000	44.810	41.100	41.400	41.082	92,051,271
2024-02-27	40.000	43.880	39.710	43.010	42.680	76,957,686
2024-02-26	40.160	42.930	39.450	40.320	40.011	78,844,539
2024-02-23	39.200	41.350	38.500	40.810	40.497	85,661,561
2024-02-22	37.860	38.330	36.960	37.600	37.312	61,680,187
2024-02-21	36.500	38.090	36.300	36.700	36.419	52,369,144
2024-02-20	36.980	37.760	36.550	37.210	36.925	48,668,291
2024-02-19	36.340	38.360	35.350	37.980	37.689	74,480,386
2024-02-08	34.300	35.480	33.880	34.940	34.672	49,534,898
2024-02-07	31.740	34.500	31.700	33.080	32.826	59,591,933
2024-02-06	28.910	32.930	28.910	32.250	32.003	56,415,208
2024-02-05	31.010	31.670	28.650	29.340	29.115	50,064,965
2024-02-02	32.900	33.300	30.290	31.250	31.010	46,371,258
2024-02-01	31.390	34.040	31.370	32.540	32.290	49,205,844
2024-01-31	33.870	33.930	31.290	31.390	31.149	48,496,480
2024-01-30	33.720	34.860	33.420	33.560	33.303	31,007,033
2024-01-29	35.110	36.300	34.000	34.000	33.739	38,331,145
2024-01-26	36.170	36.750	34.600	34.790	34.523	53,691,819

← NewerPage 11 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.