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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.190	33.550	32.770	33.290	21.741	4,463,847
2022-08-03	32.740	33.970	32.740	32.980	21.539	6,306,094
2022-08-02	34.610	34.690	32.380	32.780	21.408	9,519,444
2022-08-01	35.130	35.600	34.500	35.310	23.061	6,768,081
2022-07-29	36.150	36.290	35.020	35.130	22.943	8,827,324
2022-07-28	36.980	37.450	36.040	36.210	23.649	8,613,805
2022-07-27	36.850	37.100	36.030	36.540	23.864	8,963,953
2022-07-26	37.060	37.780	36.640	37.250	24.328	7,800,604
2022-07-25	37.580	37.890	36.550	36.600	23.903	6,474,852
2022-07-22	39.250	39.250	36.860	37.700	24.622	12,187,560
2022-07-21	41.000	41.980	39.200	39.300	25.667	15,220,014
2022-07-20	40.740	42.760	40.380	41.140	26.868	18,963,799
2022-07-19	37.480	42.810	37.480	41.880	27.352	26,071,686
2022-07-18	36.070	37.100	35.620	36.790	24.027	8,343,952
2022-07-15	36.090	36.880	35.680	36.140	23.603	10,409,371
2022-07-14	35.100	37.290	34.770	36.110	23.583	17,674,567
2022-07-13	32.080	35.980	32.020	34.520	22.545	18,373,033
2022-07-12	32.280	32.380	31.430	31.800	20.768	3,408,799
2022-07-11	31.610	32.580	31.140	32.290	21.088	5,245,144
2022-07-08	31.600	32.300	31.530	31.710	20.710	3,417,015
2022-07-07	31.530	31.880	31.280	31.500	20.572	3,027,618
2022-07-06	31.990	32.210	31.400	31.580	20.625	3,025,008
2022-07-05	32.690	32.960	31.620	31.900	20.834	5,853,202
2022-07-04	32.470	32.890	32.010	32.870	21.467	4,167,093
2022-07-01	32.880	33.350	32.330	32.470	21.206	4,632,775
2022-06-30	33.100	33.260	32.380	32.950	21.519	5,788,267
2022-06-29	33.590	34.080	32.910	32.910	21.493	7,544,941
2022-06-28	33.500	33.940	33.000	33.790	22.068	6,445,801
2022-06-27	33.830	34.080	33.340	33.530	21.898	6,493,167
2022-06-24	33.590	34.500	33.590	33.830	22.094	9,128,113
2022-06-23	32.730	33.900	32.710	33.300	21.748	7,901,694
2022-06-22	34.760	34.760	32.680	32.770	21.402	8,579,473
2022-06-21	33.500	34.660	33.100	33.980	22.192	13,259,736
2022-06-20	32.870	33.380	32.610	32.880	21.474	5,432,268
2022-06-17	32.610	33.110	32.220	32.720	21.369	5,072,983
2022-06-16	32.750	33.760	32.530	33.070	21.598	7,457,124
2022-06-15	32.000	33.770	31.600	32.830	21.441	10,302,454
2022-06-14	31.830	32.010	30.610	31.760	20.742	5,675,997
2022-06-13	31.260	32.300	31.210	32.040	20.925	4,534,734
2022-06-10	31.030	31.960	31.000	31.730	20.723	4,598,110
2022-06-09	33.000	33.280	31.110	31.430	20.527	7,573,780
2022-06-08	49.970	50.700	48.860	49.630	21.609	7,015,909
2022-06-07	50.490	50.790	49.300	49.790	21.678	7,377,522
2022-06-06	47.700	50.250	47.510	50.220	21.866	10,196,806
2022-06-02	46.970	47.880	46.590	47.710	20.773	7,569,065
2022-06-01	45.980	47.810	45.970	46.630	20.302	6,760,473
2022-05-31	45.400	46.350	44.720	46.260	20.141	5,254,643
2022-05-30	45.570	45.780	44.970	45.310	19.728	2,773,086
2022-05-27	45.360	46.150	44.680	45.150	19.658	3,609,510
2022-05-26	45.120	45.680	44.100	45.200	19.680	4,618,651
2022-05-25	44.720	46.040	44.700	45.310	19.728	4,846,135
2022-05-24	47.000	47.010	44.170	44.280	19.279	7,122,818
2022-05-23	46.860	47.200	46.280	47.160	20.533	4,843,955
2022-05-20	46.300	47.130	46.100	46.550	20.268	5,864,816
2022-05-19	45.670	47.380	45.600	46.350	20.181	8,172,416
2022-05-18	47.000	50.390	46.700	46.700	20.333	14,231,151
2022-05-17	45.000	45.750	44.770	45.420	19.776	3,875,850
2022-05-16	45.610	46.250	44.880	44.970	19.580	4,428,918
2022-05-13	46.130	46.530	45.300	45.540	19.828	4,723,661
2022-05-12	44.310	46.130	44.280	46.020	20.037	7,782,248

← NewerPage 18 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.