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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.010	45.000	40.790	44.200	29.241	14,942,008
2023-02-03	39.860	41.440	39.340	41.340	27.349	6,708,513
2023-02-02	40.730	41.650	39.300	39.940	26.422	8,314,182
2023-02-01	39.680	40.840	39.660	40.810	26.998	4,536,619
2023-01-31	41.010	41.180	39.700	39.900	26.396	4,106,481
2023-01-30	42.500	42.800	40.960	41.010	27.130	6,321,283
2023-01-20	41.360	42.750	40.560	42.060	27.825	7,681,105
2023-01-19	39.000	41.320	38.920	41.320	27.335	7,593,570
2023-01-18	38.600	39.930	38.200	39.350	26.032	4,676,716
2023-01-17	39.050	39.570	38.460	38.560	25.510	2,772,258
2023-01-16	39.020	39.980	38.910	38.950	25.768	3,470,962
2023-01-13	38.930	39.610	38.660	39.020	25.814	2,957,998
2023-01-12	38.810	39.520	38.410	38.940	25.761	3,878,229
2023-01-11	40.600	40.800	38.760	38.850	25.701	5,564,749
2023-01-10	39.600	41.250	39.460	40.420	26.740	6,313,644
2023-01-09	38.940	40.800	38.940	40.000	26.462	6,715,879
2023-01-06	38.400	39.350	38.280	38.820	25.682	5,309,623
2023-01-05	38.630	39.500	38.590	38.600	25.536	5,270,893
2023-01-04	38.850	39.340	38.550	38.800	25.668	5,415,576
2023-01-03	34.860	39.140	34.800	39.050	25.834	10,351,257
2022-12-30	35.600	36.180	35.000	35.180	23.273	3,159,537
2022-12-29	35.430	36.350	35.120	35.410	23.426	5,321,508
2022-12-28	35.770	36.430	35.420	35.470	23.465	3,627,055
2022-12-27	35.860	36.580	35.110	36.200	23.948	4,421,059
2022-12-26	34.650	35.960	34.650	35.330	23.373	3,784,524
2022-12-23	34.080	35.090	33.950	34.540	22.850	3,858,169
2022-12-22	34.700	35.100	34.180	34.270	22.671	3,128,722
2022-12-21	35.540	35.680	34.430	34.660	22.929	3,185,604
2022-12-20	36.300	36.580	35.000	35.400	23.419	3,251,658
2022-12-19	36.960	37.210	35.600	35.900	23.750	3,335,043
2022-12-16	38.200	38.570	36.860	36.990	24.471	4,849,387
2022-12-15	36.930	39.360	36.730	38.590	25.529	7,564,480
2022-12-14	37.500	38.470	36.920	36.940	24.438	4,340,038
2022-12-13	38.100	38.580	36.980	37.080	24.530	5,077,845
2022-12-12	37.600	39.120	37.500	38.500	25.470	5,787,171
2022-12-09	37.200	37.870	36.680	37.690	24.934	4,278,408
2022-12-08	37.840	38.200	37.070	37.280	24.663	3,676,695
2022-12-07	38.150	38.980	37.480	37.750	24.974	4,742,125
2022-12-06	40.300	40.330	38.120	38.350	25.371	7,777,480
2022-12-05	39.150	41.410	38.770	40.000	26.462	6,707,460
2022-12-02	39.850	41.150	39.150	39.150	25.900	6,996,384
2022-12-01	38.250	40.630	38.180	40.340	26.687	9,561,484
2022-11-30	38.650	38.880	37.900	38.070	25.185	4,309,474
2022-11-29	39.270	39.400	38.050	38.570	25.516	7,235,521
2022-11-28	37.710	40.630	37.500	39.500	26.131	6,858,424
2022-11-25	40.300	40.540	38.430	38.500	25.470	6,909,841
2022-11-24	40.970	41.320	39.870	40.110	26.535	5,474,007
2022-11-23	40.500	40.800	39.250	40.480	26.780	6,291,855
2022-11-22	41.200	42.200	40.500	41.000	27.124	6,913,915
2022-11-21	39.390	42.380	39.390	40.990	27.117	9,042,394
2022-11-18	42.610	43.890	39.930	40.000	26.462	15,143,223
2022-11-17	42.090	43.200	41.070	42.990	28.440	13,223,892
2022-11-16	41.400	42.850	40.770	41.650	27.554	11,749,264
2022-11-15	37.950	42.240	37.750	41.540	27.481	15,259,447
2022-11-14	37.710	39.120	37.400	38.400	25.404	10,484,319
2022-11-11	40.000	40.500	37.500	37.880	25.060	12,147,402
2022-11-10	39.760	40.320	38.270	38.800	25.668	12,437,757
2022-11-09	41.800	41.850	39.500	39.590	26.191	10,880,986
2022-11-08	42.090	43.000	40.700	42.000	27.785	10,512,730
2022-11-07	40.400	44.500	40.010	42.970	28.427	19,496,290

← NewerPage 16 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.