iSoftStone Information Technology (Group) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 55.900 | 56.280 | 55.000 | 55.250 | 55.078 | 23,945,414 |
| 2025-01-21 | 56.000 | 57.180 | 55.250 | 56.460 | 56.284 | 30,197,190 |
| 2025-01-20 | 56.980 | 57.200 | 55.500 | 55.670 | 55.497 | 28,647,786 |
| 2025-01-17 | 56.490 | 57.700 | 55.800 | 56.430 | 56.254 | 49,001,074 |
| 2025-01-16 | 60.000 | 60.660 | 57.770 | 58.200 | 58.019 | 83,055,313 |
| 2025-01-15 | 55.100 | 55.420 | 53.530 | 53.780 | 53.613 | 30,576,550 |
| 2025-01-14 | 53.000 | 55.930 | 52.700 | 55.650 | 55.477 | 44,434,497 |
| 2025-01-13 | 51.410 | 52.960 | 50.900 | 52.590 | 52.426 | 23,874,059 |
| 2025-01-10 | 52.180 | 55.600 | 52.100 | 52.290 | 52.127 | 45,997,973 |
| 2025-01-09 | 51.610 | 52.580 | 51.430 | 52.070 | 51.908 | 22,554,825 |
| 2025-01-08 | 51.890 | 52.460 | 49.400 | 51.610 | 51.449 | 35,234,664 |
| 2025-01-07 | 52.280 | 52.550 | 51.400 | 52.400 | 52.237 | 21,358,090 |
| 2025-01-06 | 52.040 | 53.280 | 51.470 | 51.860 | 51.699 | 21,182,153 |
| 2025-01-03 | 55.390 | 55.690 | 52.030 | 52.040 | 51.878 | 32,943,266 |
| 2025-01-02 | 58.800 | 59.650 | 54.210 | 55.260 | 55.088 | 36,505,552 |
| 2024-12-31 | 61.810 | 61.850 | 58.710 | 58.710 | 58.527 | 28,496,266 |
| 2024-12-30 | 61.010 | 63.110 | 60.100 | 61.590 | 61.398 | 23,950,939 |
| 2024-12-27 | 62.500 | 64.000 | 61.200 | 61.620 | 61.428 | 34,466,928 |
| 2024-12-26 | 62.200 | 62.980 | 62.010 | 62.400 | 62.206 | 32,891,491 |
| 2024-12-25 | 60.880 | 63.120 | 58.900 | 62.460 | 62.266 | 48,295,621 |
| 2024-12-24 | 59.930 | 61.200 | 58.680 | 60.690 | 60.501 | 23,891,650 |
| 2024-12-23 | 61.160 | 62.580 | 59.800 | 59.970 | 59.783 | 28,253,071 |
| 2024-12-20 | 61.000 | 63.170 | 60.330 | 61.560 | 61.368 | 40,746,636 |
| 2024-12-19 | 58.100 | 62.500 | 57.820 | 60.910 | 60.720 | 45,950,426 |
| 2024-12-18 | 58.500 | 59.800 | 57.810 | 58.680 | 58.497 | 21,063,046 |
| 2024-12-17 | 60.800 | 60.800 | 58.320 | 58.350 | 58.168 | 28,776,263 |
| 2024-12-16 | 61.850 | 63.110 | 60.250 | 60.830 | 60.641 | 31,541,014 |
| 2024-12-13 | 64.200 | 64.260 | 62.080 | 62.200 | 62.006 | 40,329,579 |
| 2024-12-12 | 64.450 | 66.500 | 63.510 | 64.950 | 64.748 | 49,468,844 |
| 2024-12-11 | 65.320 | 67.390 | 63.910 | 64.840 | 64.638 | 60,420,027 |
| 2024-12-10 | 63.470 | 66.690 | 61.610 | 66.180 | 65.974 | 93,288,362 |
| 2024-12-09 | 59.660 | 63.080 | 58.500 | 61.460 | 61.269 | 54,593,176 |
| 2024-12-06 | 60.800 | 61.500 | 59.210 | 59.950 | 59.763 | 33,762,965 |
| 2024-12-05 | 60.400 | 61.660 | 60.000 | 60.660 | 60.471 | 25,052,794 |
| 2024-12-04 | 61.000 | 61.800 | 60.190 | 60.390 | 60.202 | 27,184,882 |
| 2024-12-03 | 63.060 | 63.480 | 60.570 | 61.010 | 60.820 | 38,073,113 |
| 2024-12-02 | 62.950 | 64.260 | 62.250 | 63.040 | 62.844 | 44,748,262 |
| 2024-11-29 | 63.440 | 65.870 | 63.110 | 63.900 | 63.701 | 57,928,751 |
| 2024-11-28 | 62.780 | 67.360 | 60.800 | 63.990 | 63.791 | 79,883,447 |
| 2024-11-27 | 59.300 | 63.430 | 58.210 | 62.790 | 62.594 | 47,800,782 |
| 2024-11-26 | 62.100 | 62.840 | 60.100 | 60.180 | 59.993 | 34,694,367 |
| 2024-11-25 | 61.350 | 63.990 | 57.870 | 63.010 | 62.814 | 63,279,817 |
| 2024-11-22 | 60.780 | 65.370 | 60.410 | 60.430 | 60.242 | 61,201,980 |
| 2024-11-21 | 59.530 | 62.490 | 59.200 | 61.090 | 60.900 | 47,070,030 |
| 2024-11-20 | 58.660 | 60.660 | 58.460 | 59.680 | 59.494 | 31,968,992 |
| 2024-11-19 | 57.030 | 59.460 | 56.400 | 59.250 | 59.066 | 34,851,007 |
| 2024-11-18 | 61.200 | 61.900 | 56.520 | 57.170 | 56.992 | 46,653,681 |
| 2024-11-15 | 64.750 | 65.600 | 60.790 | 60.830 | 60.641 | 50,142,497 |
| 2024-11-14 | 65.840 | 67.150 | 63.900 | 64.070 | 63.870 | 38,272,312 |
| 2024-11-13 | 65.500 | 67.340 | 64.610 | 66.360 | 66.153 | 40,661,643 |
| 2024-11-12 | 68.510 | 68.950 | 64.570 | 66.250 | 66.044 | 82,412,423 |
| 2024-11-11 | 68.700 | 71.690 | 66.380 | 70.000 | 69.782 | 90,835,674 |
| 2024-11-08 | 67.490 | 69.980 | 66.400 | 67.500 | 67.290 | 85,141,146 |
| 2024-11-07 | 64.800 | 65.650 | 63.280 | 65.180 | 64.977 | 55,446,296 |
| 2024-11-06 | 65.750 | 67.220 | 64.270 | 65.150 | 64.947 | 63,319,336 |
| 2024-11-05 | 62.160 | 66.880 | 61.580 | 65.590 | 65.386 | 76,908,705 |
| 2024-11-04 | 60.280 | 62.680 | 60.250 | 62.300 | 62.106 | 54,210,688 |
| 2024-11-01 | 66.050 | 66.600 | 59.390 | 60.500 | 60.312 | 100,132,511 |
| 2024-10-31 | 71.680 | 72.100 | 66.960 | 67.940 | 67.728 | 127,348,101 |
| 2024-10-30 | 63.400 | 75.600 | 62.800 | 72.400 | 72.175 | 144,195,459 |
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.