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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.420	37.710	35.880	36.890	36.607	54,127,819
2024-01-24	37.400	37.560	34.860	36.350	36.071	59,030,225
2024-01-23	36.010	37.880	35.660	37.120	36.835	52,301,696
2024-01-22	39.700	41.090	35.780	36.200	35.922	81,395,741
2024-01-19	44.610	45.000	41.150	41.150	40.834	73,354,989
2024-01-18	46.110	46.500	43.890	45.390	45.042	61,455,252
2024-01-17	47.080	48.090	44.770	45.380	45.032	61,065,220
2024-01-16	47.140	47.700	45.590	47.600	47.235	49,828,660
2024-01-15	47.210	47.210	47.210	47.210	46.848	0
2024-01-12	48.490	49.380	47.010	47.210	46.848	61,756,839
2024-01-11	42.530	49.400	42.120	48.500	48.128	87,360,225
2024-01-10	42.280	43.980	41.300	42.330	42.005	39,614,647
2024-01-09	43.000	43.780	42.330	42.810	42.482	38,157,153
2024-01-08	44.950	44.950	42.530	42.560	42.234	60,701,098
2024-01-05	46.010	47.590	45.210	46.410	46.054	65,433,818
2024-01-04	47.470	49.880	45.500	45.890	45.538	95,509,297
2024-01-03	47.000	48.570	46.600	47.740	47.374	67,111,563
2024-01-02	46.570	48.100	46.000	46.500	46.143	71,934,174
2023-12-29	41.700	46.640	41.380	46.200	45.846	83,348,775
2023-12-28	40.900	42.660	40.410	41.790	41.469	47,505,343
2023-12-27	41.000	42.150	40.580	41.360	41.043	47,643,739
2023-12-26	42.360	42.550	39.420	39.950	39.644	49,500,433
2023-12-25	43.310	44.080	41.330	42.100	41.777	43,188,295
2023-12-22	44.760	45.000	42.510	43.670	43.335	65,323,425
2023-12-21	42.800	45.900	41.800	45.340	44.992	75,629,470
2023-12-20	44.010	46.100	43.500	43.860	43.524	61,757,032
2023-12-19	42.160	44.600	41.630	44.140	43.801	77,884,675
2023-12-18	43.500	44.140	41.200	41.290	40.973	54,790,347
2023-12-15	43.470	45.320	42.570	43.850	43.514	56,626,175
2023-12-14	44.180	44.480	42.300	43.150	42.819	46,736,789
2023-12-13	44.000	44.960	43.280	43.780	43.444	51,110,039
2023-12-12	41.600	45.990	41.600	44.450	44.109	84,275,001
2023-12-11	41.440	44.010	41.300	41.950	41.628	76,858,308
2023-12-08	39.060	41.380	38.930	40.810	40.497	72,608,457
2023-12-07	38.940	39.500	38.320	38.900	38.602	44,371,841
2023-12-06	39.110	39.990	38.800	38.990	38.691	46,195,476
2023-12-05	42.000	42.300	39.400	39.400	39.098	65,224,829
2023-12-04	40.960	44.390	40.380	42.760	42.432	82,158,948
2023-12-01	39.950	41.200	39.880	40.770	40.457	51,085,437
2023-11-30	40.300	40.700	38.820	40.030	39.723	57,517,358
2023-11-29	40.680	41.750	40.580	40.670	40.358	40,922,426
2023-11-28	42.500	42.610	39.950	41.080	40.765	60,798,720
2023-11-27	42.280	43.540	42.080	42.280	41.956	46,611,191
2023-11-24	44.640	44.740	41.630	42.070	41.747	53,820,254
2023-11-23	43.070	44.400	41.600	44.070	43.732	63,453,320
2023-11-22	44.030	45.780	43.790	43.970	43.633	60,863,917
2023-11-21	46.780	47.780	44.450	44.920	44.575	86,585,106
2023-11-20	45.690	47.900	45.180	47.300	46.937	107,981,677
2023-11-17	45.680	46.220	43.520	44.360	44.020	88,427,102
2023-11-16	46.080	47.410	45.220	45.790	45.439	111,851,491
2023-11-15	47.650	51.500	46.470	46.470	46.114	145,326,744
2023-11-14	45.980	49.630	45.290	47.460	47.096	160,476,546
2023-11-13	39.100	45.110	39.090	45.110	44.764	126,789,517
2023-11-10	37.770	40.390	35.890	37.590	37.302	128,740,482
2023-11-09	35.710	35.710	33.900	34.350	34.087	59,257,874
2023-11-08	33.370	36.310	33.210	35.910	35.635	90,864,164
2023-11-07	34.810	35.270	33.500	33.640	33.382	58,006,481
2023-11-06	34.560	35.460	33.700	34.820	34.553	64,033,768
2023-11-03	33.030	35.200	33.030	34.770	34.503	69,797,307
2023-11-02	33.380	34.260	32.430	33.520	33.263	61,016,884

← NewerPage 12 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.