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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	54.380	54.900	53.680	54.290	54.121	16,580,553
2025-04-24	55.500	55.950	53.900	53.920	53.752	21,785,290
2025-04-23	54.790	57.250	54.000	55.890	55.716	34,721,093
2025-04-22	55.160	55.440	54.130	54.140	53.971	17,731,410
2025-04-21	54.250	54.880	53.640	54.710	54.540	15,829,260
2025-04-18	53.670	54.520	53.130	53.870	53.702	14,451,279
2025-04-17	53.100	54.830	53.100	53.550	53.383	17,387,751
2025-04-16	54.340	54.550	52.660	53.670	53.503	15,668,814
2025-04-15	54.880	54.880	53.900	54.120	53.951	13,826,631
2025-04-14	55.160	56.140	54.460	54.640	54.470	22,397,943
2025-04-11	53.000	54.680	53.000	54.050	53.882	25,403,366
2025-04-10	54.570	55.180	53.300	53.560	53.393	36,003,043
2025-04-09	49.280	53.090	48.510	52.570	52.406	43,768,827
2025-04-08	48.900	51.050	48.510	49.880	49.725	35,052,448
2025-04-07	52.520	53.560	45.670	48.000	47.851	48,779,656
2025-04-03	57.000	58.120	56.340	56.910	56.733	14,681,143
2025-04-02	58.000	58.410	57.480	57.680	57.500	12,067,496
2025-04-01	58.000	58.880	57.830	57.990	57.809	18,657,275
2025-03-31	57.220	57.840	55.990	57.360	57.181	19,114,575
2025-03-28	58.700	59.200	57.770	57.800	57.620	15,325,190
2025-03-27	57.700	59.330	57.150	58.660	58.477	24,179,826
2025-03-26	57.800	58.660	57.780	57.850	57.670	15,714,636
2025-03-25	60.400	60.480	57.670	57.800	57.620	22,810,886
2025-03-24	60.660	60.920	58.620	60.160	59.973	30,261,978
2025-03-21	64.500	64.510	61.000	61.050	60.860	45,849,354
2025-03-20	66.330	67.080	65.020	65.080	64.877	27,847,251
2025-03-19	68.010	68.680	65.010	66.010	65.804	38,613,017
2025-03-18	67.670	69.100	67.580	68.170	67.958	30,433,945
2025-03-17	68.350	71.360	68.030	68.130	67.918	56,561,188
2025-03-14	65.510	67.360	65.010	67.210	67.001	37,350,325
2025-03-13	65.880	67.980	64.980	66.170	65.964	42,352,608
2025-03-12	66.800	67.480	65.550	65.730	65.525	27,544,163
2025-03-11	65.500	66.500	65.000	66.010	65.804	31,941,781
2025-03-10	68.980	69.970	67.010	67.500	67.290	39,421,226
2025-03-07	66.620	68.610	65.800	67.550	67.340	45,123,995
2025-03-06	66.720	68.440	65.850	67.180	66.971	49,333,461
2025-03-05	65.490	66.770	63.900	65.620	65.416	38,660,786
2025-03-04	63.690	65.990	63.270	65.450	65.246	30,937,381
2025-03-03	64.900	66.660	63.880	64.810	64.608	38,190,148
2025-02-28	69.620	69.960	63.810	64.110	63.910	51,743,593
2025-02-27	70.680	71.090	67.500	68.840	68.626	54,576,257
2025-02-26	71.500	71.960	69.530	70.630	70.410	52,009,699
2025-02-25	71.000	73.690	70.400	70.970	70.749	77,638,624
2025-02-24	70.310	77.770	68.880	74.010	73.780	111,092,555
2025-02-21	68.500	70.450	66.580	69.630	69.413	76,774,777
2025-02-20	67.840	68.160	66.330	66.940	66.732	40,906,756
2025-02-19	65.980	68.500	64.900	68.090	67.878	55,351,812
2025-02-18	68.570	69.600	65.080	65.400	65.196	65,319,716
2025-02-17	72.260	72.260	68.480	69.300	69.084	70,733,585
2025-02-14	68.400	71.960	67.300	70.520	70.300	97,391,251
2025-02-13	70.700	70.810	67.160	68.460	68.247	86,229,545
2025-02-12	70.800	72.750	70.210	71.100	70.879	94,561,101
2025-02-11	72.880	74.460	70.050	70.300	70.081	118,482,998
2025-02-10	78.800	80.500	73.900	75.990	75.753	137,551,130
2025-02-07	65.410	75.400	64.000	71.640	71.417	137,137,171
2025-02-06	60.620	65.830	59.320	65.100	64.897	86,893,338
2025-02-05	56.650	61.000	56.640	60.100	59.913	77,601,142
2025-01-27	56.540	56.880	53.680	53.680	53.513	25,528,691
2025-01-24	54.680	56.650	54.500	56.210	56.035	29,134,426
2025-01-23	55.980	57.460	54.690	54.800	54.629	34,435,375

← NewerPage 7 of 19 · 1,116 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.