iSoftStone Information Technology (Group) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 45.500 | 46.570 | 44.800 | 44.800 | 19.506 | 8,530,483 |
| 2022-05-10 | 44.320 | 46.140 | 44.300 | 45.580 | 19.845 | 6,759,004 |
| 2022-05-09 | 45.160 | 46.500 | 44.250 | 45.310 | 19.728 | 8,208,776 |
| 2022-05-06 | 41.500 | 47.640 | 41.200 | 44.930 | 19.562 | 15,061,079 |
| 2022-05-05 | 41.900 | 43.280 | 41.500 | 42.460 | 18.487 | 6,393,735 |
| 2022-04-29 | 40.420 | 42.550 | 40.380 | 42.150 | 18.352 | 7,246,062 |
| 2022-04-28 | 40.590 | 40.970 | 39.200 | 39.800 | 17.329 | 6,616,172 |
| 2022-04-27 | 39.200 | 41.300 | 39.130 | 41.080 | 17.886 | 7,520,904 |
| 2022-04-26 | 43.550 | 44.200 | 39.760 | 40.020 | 17.425 | 10,184,240 |
| 2022-04-25 | 44.830 | 45.800 | 42.720 | 42.900 | 18.679 | 8,243,997 |
| 2022-04-22 | 43.630 | 46.250 | 43.600 | 45.700 | 19.898 | 8,527,770 |
| 2022-04-21 | 45.010 | 46.200 | 43.810 | 43.970 | 19.144 | 7,371,695 |
| 2022-04-20 | 46.500 | 47.180 | 45.810 | 45.810 | 19.946 | 8,477,588 |
| 2022-04-19 | 44.820 | 47.120 | 44.700 | 45.870 | 19.972 | 9,057,604 |
| 2022-04-18 | 43.880 | 45.160 | 43.410 | 44.880 | 19.541 | 5,280,761 |
| 2022-04-15 | 46.500 | 46.500 | 44.020 | 44.380 | 19.323 | 8,793,177 |
| 2022-04-14 | 46.930 | 47.220 | 45.900 | 46.800 | 20.377 | 7,142,487 |
| 2022-04-13 | 46.600 | 48.340 | 46.310 | 46.590 | 20.285 | 8,625,271 |
| 2022-04-12 | 46.410 | 46.880 | 45.750 | 46.620 | 20.298 | 6,122,997 |
| 2022-04-11 | 49.000 | 49.000 | 45.900 | 46.050 | 20.050 | 10,957,954 |
| 2022-04-08 | 51.800 | 52.000 | 49.360 | 49.440 | 21.526 | 11,125,599 |
| 2022-04-07 | 54.430 | 54.430 | 51.710 | 51.900 | 22.597 | 12,405,307 |
| 2022-04-06 | 54.170 | 55.090 | 53.880 | 54.440 | 23.703 | 7,142,334 |
| 2022-04-01 | 54.090 | 55.040 | 53.920 | 54.500 | 23.729 | 8,087,546 |
| 2022-03-31 | 54.360 | 55.080 | 54.070 | 54.220 | 23.607 | 8,537,946 |
| 2022-03-30 | 55.060 | 55.380 | 53.770 | 55.080 | 23.982 | 11,047,740 |
| 2022-03-29 | 57.650 | 57.650 | 54.830 | 54.910 | 23.908 | 21,534,286 |
| 2022-03-28 | 57.320 | 60.910 | 56.610 | 58.720 | 25.566 | 26,461,131 |
| 2022-03-25 | 56.840 | 57.830 | 56.400 | 56.600 | 24.643 | 12,226,459 |
| 2022-03-24 | 58.560 | 58.700 | 56.640 | 56.640 | 24.661 | 16,380,627 |
| 2022-03-23 | 60.150 | 60.580 | 58.600 | 58.700 | 25.558 | 17,452,768 |
| 2022-03-22 | 61.630 | 63.180 | 59.900 | 59.900 | 26.080 | 21,804,617 |
| 2022-03-21 | 64.000 | 64.680 | 61.680 | 62.300 | 27.125 | 22,981,608 |
| 2022-03-18 | 62.020 | 65.650 | 59.690 | 63.770 | 27.765 | 33,727,529 |
| 2022-03-17 | 70.000 | 70.000 | 63.940 | 64.050 | 27.887 | 48,429,166 |
| 2022-03-16 | 63.000 | 73.190 | 61.680 | 70.490 | 30.691 | 57,871,521 |
| 2022-03-15 | 59.000 | 71.650 | 58.080 | 60.600 | 26.385 | 56,261,353 |
← NewerPage 19 of 19 · 1,117 trading days
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.