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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.990	35.180	32.990	33.470	33.213	61,959,221
2023-10-31	34.690	36.580	33.510	35.730	35.456	93,040,929
2023-10-30	33.540	35.980	33.180	34.800	34.533	103,506,885
2023-10-27	34.190	34.750	32.610	33.010	32.757	93,947,558
2023-10-26	32.940	35.360	32.050	34.350	34.087	138,210,763
2023-10-25	27.090	32.260	27.090	32.260	32.013	98,605,840
2023-10-24	29.180	29.180	26.690	26.880	26.674	59,169,018
2023-10-23	28.710	29.740	28.160	29.250	29.026	43,615,432
2023-10-20	30.000	30.600	28.750	29.040	28.817	56,202,076
2023-10-19	31.800	32.870	29.820	30.000	29.770	85,719,343
2023-10-18	29.470	32.700	29.210	32.390	32.142	96,856,912
2023-10-17	31.000	31.000	28.900	29.210	28.986	58,579,746
2023-10-16	31.710	33.200	30.430	31.030	30.792	81,416,282
2023-10-13	29.780	32.000	29.660	31.470	31.229	82,763,880
2023-10-12	28.830	31.470	28.830	29.960	29.730	81,512,354
2023-10-11	29.250	29.840	28.700	29.000	28.778	77,058,001
2023-10-10	27.290	30.930	26.960	30.000	29.770	108,420,828
2023-10-09	26.720	28.500	26.620	27.280	27.071	63,359,927
2023-09-28	26.030	26.850	25.700	26.580	26.376	45,107,727
2023-09-27	25.810	26.690	25.570	25.950	25.751	52,263,734
2023-09-26	27.250	27.330	25.550	25.550	25.354	73,890,084
2023-09-25	28.110	29.900	27.270	28.000	27.785	101,492,783
2023-09-22	26.410	28.000	26.060	27.880	27.666	79,659,807
2023-09-21	24.800	26.670	24.700	26.510	26.307	65,064,005
2023-09-20	26.050	26.450	25.030	25.200	25.007	48,133,585
2023-09-19	26.300	26.520	25.250	25.860	25.662	47,453,248
2023-09-18	25.150	27.430	25.150	26.650	26.446	70,131,967
2023-09-15	25.310	26.150	24.730	25.550	25.354	48,723,191
2023-09-14	25.120	26.340	23.790	25.280	25.086	66,206,910
2023-09-13	26.010	26.210	24.790	25.200	25.007	71,087,348
2023-09-12	26.520	27.740	26.260	26.500	26.297	75,566,686
2023-09-11	26.200	28.500	25.990	27.250	27.041	104,798,660
2023-09-08	27.200	28.220	26.410	26.500	26.297	115,213,564
2023-09-07	25.300	27.820	24.960	27.100	26.892	118,046,870
2023-09-06	23.550	26.250	22.990	25.630	25.433	90,958,363
2023-09-05	23.400	25.950	23.130	23.970	23.786	96,624,623
2023-09-04	20.530	24.280	20.330	23.740	23.558	44,184,434
2023-09-01	20.670	20.820	20.260	20.360	20.204	11,198,332
2023-08-31	21.010	21.020	20.580	20.640	20.482	14,973,767
2023-08-30	20.710	21.320	20.660	21.000	20.839	27,011,868
2023-08-29	19.600	20.430	19.580	20.260	20.105	21,206,476
2023-08-28	21.300	21.340	19.570	19.600	19.450	20,075,369
2023-08-25	20.090	20.600	19.050	19.660	19.509	31,939,026
2023-08-24	21.900	22.100	21.380	21.390	21.226	11,611,647
2023-08-23	22.320	22.490	21.800	21.850	21.682	8,105,097
2023-08-22	22.400	22.740	21.940	22.490	22.318	11,076,441
2023-08-21	22.330	22.860	22.130	22.130	21.960	7,030,550
2023-08-18	22.790	23.460	22.330	22.340	22.169	8,992,506
2023-08-17	22.440	22.970	22.220	22.740	22.566	7,363,541
2023-08-16	23.620	23.660	22.680	22.680	22.506	12,837,789
2023-08-15	24.350	24.390	23.490	23.690	23.508	9,075,712
2023-08-14	23.740	24.410	23.660	24.330	24.143	7,479,389
2023-08-11	24.470	24.850	24.000	24.000	23.816	6,164,283
2023-08-10	24.400	24.740	24.220	24.450	24.262	6,014,400
2023-08-09	24.640	25.300	24.500	24.570	24.382	7,593,423
2023-08-08	25.210	25.210	24.680	24.700	24.511	6,581,691
2023-08-07	25.000	25.340	24.800	25.210	25.017	10,166,445
2023-08-04	24.360	25.360	24.360	25.070	24.878	14,171,489
2023-08-03	24.120	24.460	24.050	24.270	24.084	6,203,190
2023-08-02	24.470	24.610	24.090	24.400	24.213	8,796,137

← NewerPage 13 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.