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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.790	42.180	37.500	41.310	27.329	26,521,785
2022-11-03	37.900	42.330	37.210	39.100	25.536	32,586,403
2022-11-02	34.370	38.290	33.800	37.900	24.752	25,786,468
2022-11-01	32.750	34.950	32.200	34.470	22.512	18,082,710
2022-10-31	31.540	33.250	31.540	32.760	21.395	11,778,288
2022-10-28	32.520	33.210	31.350	31.450	20.540	11,110,806
2022-10-27	30.350	33.440	30.350	32.780	21.408	18,347,979
2022-10-26	29.400	31.150	29.400	30.740	20.076	9,354,357
2022-10-25	30.300	30.350	29.140	29.250	19.103	9,041,046
2022-10-24	31.330	32.620	30.500	30.500	19.919	13,104,084
2022-10-21	31.640	32.900	30.780	31.670	20.683	17,496,361
2022-10-20	28.800	29.660	28.670	29.080	18.992	4,798,632
2022-10-19	29.260	29.550	28.730	29.100	19.005	4,714,605
2022-10-18	29.480	29.650	29.010	29.230	19.090	5,933,254
2022-10-17	28.250	29.980	28.000	29.890	19.521	8,681,544
2022-10-14	28.020	28.550	27.840	28.410	18.554	6,440,784
2022-10-13	27.050	28.850	26.930	28.120	18.365	8,829,961
2022-10-12	26.190	27.040	25.730	27.040	17.660	4,162,239
2022-10-11	25.510	26.080	25.510	25.930	16.935	1,761,280
2022-10-10	26.380	26.380	25.380	25.630	16.739	2,840,506
2022-09-30	26.300	26.580	26.050	26.120	17.059	2,548,251
2022-09-29	26.880	27.060	26.170	26.280	17.163	2,663,620
2022-09-28	27.470	27.690	26.600	26.630	17.392	2,489,617
2022-09-27	27.010	27.600	27.010	27.600	18.025	2,573,971
2022-09-26	27.500	27.730	26.890	26.920	17.581	2,836,351
2022-09-23	28.450	28.620	27.750	27.800	18.156	2,818,726
2022-09-22	28.160	29.110	28.150	28.690	18.737	3,209,094
2022-09-21	27.920	28.630	27.390	28.550	18.646	3,666,672
2022-09-20	28.190	28.370	27.910	28.050	18.319	2,001,235
2022-09-19	28.480	28.680	27.800	27.850	18.189	3,180,162
2022-09-16	28.760	29.260	28.570	28.610	18.685	3,871,287
2022-09-15	30.430	30.580	28.800	29.060	18.979	8,699,839
2022-09-14	30.690	30.980	30.530	30.780	20.102	2,300,494
2022-09-13	31.470	31.750	31.240	31.290	20.435	1,512,253
2022-09-09	31.610	31.720	31.360	31.440	20.533	1,375,485
2022-09-08	32.000	32.110	31.260	31.290	20.435	2,543,488
2022-09-07	31.790	32.080	31.680	32.070	20.945	2,879,038
2022-09-06	31.940	31.940	31.510	31.910	20.840	2,164,300
2022-09-05	31.900	32.160	31.750	31.970	20.879	1,638,052
2022-09-02	31.530	32.040	31.440	32.020	20.912	2,480,439
2022-09-01	31.230	31.970	31.230	31.560	20.612	2,645,556
2022-08-31	31.590	31.970	31.050	31.150	20.344	2,914,123
2022-08-30	31.200	31.860	31.200	31.800	20.768	2,372,196
2022-08-29	31.240	31.430	30.800	31.350	20.475	1,936,138
2022-08-26	31.840	31.950	31.350	31.450	20.540	2,688,246
2022-08-25	31.700	31.950	31.320	31.560	20.612	3,125,326
2022-08-24	32.620	32.800	31.200	31.320	20.455	5,091,870
2022-08-23	32.530	32.960	32.530	32.600	21.291	2,886,561
2022-08-22	32.700	32.990	32.210	32.760	21.395	2,487,016
2022-08-19	33.360	33.750	32.750	32.780	21.408	5,002,854
2022-08-18	33.280	33.570	32.730	33.440	21.839	4,180,878
2022-08-17	33.460	33.650	32.760	33.280	21.735	4,525,135
2022-08-16	33.700	33.900	33.360	33.460	21.853	5,062,726
2022-08-15	34.350	34.490	33.520	33.720	22.022	6,844,246
2022-08-12	34.140	34.870	33.610	34.350	22.434	9,431,520
2022-08-11	33.770	34.320	33.660	34.130	22.290	5,757,141
2022-08-10	34.140	34.140	33.400	33.490	21.872	5,466,505
2022-08-09	33.990	34.320	33.670	34.150	22.303	6,004,330
2022-08-08	33.930	34.160	33.530	34.080	22.257	6,280,749
2022-08-05	33.400	34.250	33.400	34.200	22.336	7,860,052

← NewerPage 17 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.