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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.800	38.640	37.300	38.000	25.139	18,788,214
2023-05-04	39.550	40.200	37.060	38.020	25.152	27,192,808
2023-04-28	38.360	39.860	38.360	39.390	26.059	19,716,990
2023-04-27	39.100	39.880	38.070	38.360	25.377	19,868,404
2023-04-26	42.980	42.980	38.430	39.350	26.032	40,954,317
2023-04-25	44.700	46.280	43.400	44.110	29.181	24,007,818
2023-04-24	45.390	46.470	44.600	44.950	29.737	26,897,220
2023-04-21	51.210	51.400	45.300	46.060	30.471	59,032,551
2023-04-20	46.500	51.270	46.500	51.210	33.878	51,860,076
2023-04-19	47.670	48.460	46.080	46.480	30.749	26,828,263
2023-04-18	48.480	49.000	46.500	48.310	31.960	21,582,523
2023-04-17	48.800	50.200	47.760	49.150	32.515	32,589,429
2023-04-14	46.820	48.850	44.880	48.760	32.257	35,561,587
2023-04-13	46.900	48.990	46.750	47.130	31.179	28,512,016
2023-04-12	46.900	48.260	46.050	47.600	31.490	28,266,474
2023-04-11	46.420	47.410	45.600	46.780	30.948	27,559,306
2023-04-10	49.800	49.800	45.440	46.180	30.551	59,792,389
2023-04-07	51.210	52.400	50.060	51.890	34.328	45,867,756
2023-04-06	50.000	51.520	49.700	50.210	33.217	42,952,546
2023-04-04	54.350	54.870	51.680	52.100	34.467	64,207,750
2023-04-03	51.090	56.800	48.840	55.080	36.438	84,421,771
2023-03-31	47.650	50.580	46.580	50.000	33.078	63,402,471
2023-03-30	50.070	50.230	46.560	47.000	31.093	68,204,410
2023-03-29	51.410	52.160	49.520	50.220	33.223	61,519,723
2023-03-28	52.060	53.680	49.000	51.890	34.328	83,253,237
2023-03-27	46.000	50.720	45.260	50.720	33.554	114,335,323
2023-03-24	37.000	43.000	36.400	42.270	27.964	89,702,859
2023-03-23	34.300	36.070	34.220	35.850	23.717	37,547,514
2023-03-22	40.700	40.700	34.730	34.760	22.996	68,708,875
2023-03-21	41.820	42.160	40.180	41.300	27.322	22,296,214
2023-03-20	42.400	44.440	42.220	43.010	28.453	26,393,790
2023-03-17	39.200	40.140	38.910	39.630	26.217	11,944,093
2023-03-16	37.180	39.770	36.860	38.890	25.728	13,728,816
2023-03-15	37.560	38.660	37.420	37.740	24.967	7,039,324
2023-03-14	37.930	37.980	36.530	37.110	24.550	7,218,694
2023-03-13	37.010	38.330	36.530	38.180	25.258	8,129,598
2023-03-10	38.020	38.300	37.310	37.380	24.729	4,319,550
2023-03-09	37.720	38.230	37.280	38.010	25.146	3,650,820
2023-03-08	36.850	37.950	36.750	37.900	25.073	5,690,134
2023-03-07	38.300	38.510	36.810	36.860	24.385	7,271,833
2023-03-06	38.450	39.160	38.180	38.460	25.443	5,146,792
2023-03-03	38.310	38.690	37.350	38.450	25.437	5,488,744
2023-03-02	38.610	38.800	37.930	38.170	25.252	5,005,179
2023-03-01	36.940	39.160	36.870	38.790	25.662	9,152,050
2023-02-28	37.130	37.970	36.660	37.170	24.590	4,648,095
2023-02-27	37.000	37.590	36.280	36.410	24.087	5,386,402
2023-02-24	37.720	38.080	37.490	37.640	24.901	4,289,053
2023-02-23	39.000	39.150	37.770	37.860	25.046	5,344,387
2023-02-22	38.800	39.200	37.610	38.790	25.662	8,471,235
2023-02-21	38.540	41.240	38.280	39.510	26.138	9,315,444
2023-02-20	38.210	38.780	37.380	38.600	25.536	7,897,647
2023-02-17	41.500	42.500	38.710	38.760	25.642	13,051,323
2023-02-16	40.400	43.470	40.360	41.350	27.355	18,891,736
2023-02-15	38.450	40.280	38.400	39.980	26.449	8,160,939
2023-02-14	40.150	40.460	38.560	38.640	25.562	7,458,174
2023-02-13	39.300	39.840	38.880	39.570	26.178	5,530,816
2023-02-10	40.580	40.670	38.930	39.260	25.973	7,593,504
2023-02-09	40.240	40.920	39.380	40.580	26.846	6,130,993
2023-02-08	41.580	41.720	40.110	40.240	26.621	8,515,752
2023-02-07	43.990	44.020	41.600	41.950	27.752	11,799,772

← NewerPage 15 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.