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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.970	24.870	23.710	24.510	24.322	14,782,239
2023-07-31	23.280	24.370	23.130	23.880	23.697	12,525,583
2023-07-28	23.080	23.350	22.710	23.280	23.101	7,668,469
2023-07-27	23.060	23.410	22.880	22.960	22.784	9,667,303
2023-07-26	23.820	23.820	22.850	22.940	22.764	11,389,998
2023-07-25	23.980	24.110	23.580	23.850	23.667	7,952,230
2023-07-24	23.880	24.090	23.430	23.500	23.320	7,556,691
2023-07-21	24.280	24.490	23.640	23.830	23.647	11,863,239
2023-07-20	25.390	25.450	24.330	24.480	24.292	11,042,130
2023-07-19	25.150	25.960	25.150	25.380	25.185	7,618,642
2023-07-18	25.510	25.600	24.950	24.990	24.798	8,750,302
2023-07-17	25.800	26.110	25.600	25.660	25.463	6,417,462
2023-07-14	25.550	26.160	25.480	25.890	25.691	11,452,794
2023-07-13	25.640	25.790	25.220	25.470	25.275	10,695,366
2023-07-12	26.600	26.600	25.350	25.400	25.205	16,409,764
2023-07-11	26.900	27.190	26.660	26.730	26.525	10,258,729
2023-07-10	28.150	28.350	26.930	26.990	26.783	12,975,349
2023-07-07	28.550	28.550	27.200	27.910	27.696	16,922,831
2023-07-06	27.330	28.980	27.050	28.550	28.331	24,888,054
2023-07-05	28.300	28.650	27.420	27.450	27.239	13,894,241
2023-07-04	27.820	29.070	27.720	28.290	28.073	16,771,853
2023-07-03	27.050	28.820	26.760	28.050	27.835	21,941,303
2023-06-30	26.560	27.540	25.960	27.210	27.001	16,021,289
2023-06-29	26.230	27.110	26.000	26.620	26.416	15,106,979
2023-06-28	27.870	27.890	25.650	26.260	26.059	22,239,406
2023-06-27	28.160	28.540	27.850	28.190	27.974	14,607,138
2023-06-26	29.320	29.610	27.500	27.850	27.636	23,977,443
2023-06-21	31.160	31.190	29.450	30.000	29.770	23,037,048
2023-06-20	30.580	31.930	30.280	31.470	31.229	31,688,193
2023-06-19	44.200	46.050	44.150	45.650	30.200	25,138,258
2023-06-16	43.150	44.860	42.700	44.190	29.234	18,742,732
2023-06-15	44.100	44.550	43.180	43.370	28.692	20,408,455
2023-06-14	45.800	45.860	44.260	44.320	29.320	24,599,332
2023-06-13	45.060	46.800	44.900	46.020	30.445	26,751,795
2023-06-12	44.800	46.170	44.380	44.850	29.671	22,618,728
2023-06-09	42.660	45.640	42.470	44.930	29.724	35,660,242
2023-06-08	42.480	43.380	41.260	42.850	28.348	21,083,889
2023-06-07	42.470	43.220	42.080	42.520	28.129	14,167,275
2023-06-06	43.530	44.190	42.300	42.500	28.116	23,206,758
2023-06-05	44.100	45.620	43.170	44.330	29.327	29,902,593
2023-06-02	42.600	43.660	42.000	43.340	28.672	21,494,271
2023-06-01	40.350	43.130	40.260	42.660	28.222	27,093,522
2023-05-31	39.990	41.230	39.910	41.230	27.276	27,409,171
2023-05-30	39.100	40.100	37.900	39.840	26.356	22,485,324
2023-05-29	39.200	40.000	38.340	39.110	25.873	23,320,755
2023-05-26	36.540	38.920	35.850	38.660	25.576	28,347,733
2023-05-25	36.950	37.290	35.160	36.040	23.842	17,502,918
2023-05-24	37.150	37.560	36.710	36.840	24.372	11,229,385
2023-05-23	38.100	38.730	37.000	37.300	24.676	13,443,219
2023-05-22	37.800	38.170	37.180	37.950	25.106	13,681,326
2023-05-19	37.380	38.680	37.330	37.820	25.020	23,737,860
2023-05-18	35.500	37.150	35.440	36.970	24.458	19,561,933
2023-05-17	35.020	35.950	35.020	35.630	23.571	10,076,896
2023-05-16	36.510	36.550	35.120	35.240	23.313	12,715,122
2023-05-15	37.000	37.210	35.290	36.500	24.147	18,497,026
2023-05-12	36.250	37.650	36.200	37.320	24.689	18,050,485
2023-05-11	37.080	37.300	36.320	36.330	24.034	13,159,398
2023-05-10	37.000	37.670	36.800	37.080	24.530	15,514,905
2023-05-09	37.200	37.970	36.860	36.900	24.411	16,504,549
2023-05-08	37.840	37.840	36.800	37.280	24.663	19,545,387

← NewerPage 14 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.