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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	64.700	68.460	64.130	64.840	64.638	86,882,969
2024-10-28	65.990	67.290	64.520	64.970	64.768	71,656,952
2024-10-25	63.770	65.040	62.000	63.720	63.522	58,469,136
2024-10-24	63.000	64.980	62.830	64.410	64.209	70,013,263
2024-10-23	66.710	69.900	63.810	64.170	63.970	99,842,521
2024-10-22	71.000	72.100	65.090	66.700	66.492	116,910,662
2024-10-21	69.000	76.590	68.320	72.570	72.344	163,663,288
2024-10-18	70.540	76.600	66.880	71.590	71.367	193,035,482
2024-10-17	64.740	73.840	62.100	70.870	70.649	205,307,326
2024-10-16	60.000	64.500	60.000	61.530	61.338	97,955,129
2024-10-15	68.940	76.500	63.090	63.670	63.472	194,823,560
2024-10-14	58.000	69.800	54.620	69.800	69.583	140,281,356
2024-10-11	51.120	62.000	51.120	58.170	57.989	123,489,106
2024-10-10	67.810	67.860	55.200	55.200	55.028	157,477,804
2024-10-09	61.900	74.180	61.820	69.000	68.785	199,172,259
2024-10-08	61.820	61.820	58.820	61.820	61.628	62,183,049
2024-09-30	49.000	51.520	45.680	51.520	51.360	75,159,931
2024-09-27	38.890	43.050	38.560	42.930	42.796	89,241,499
2024-09-26	36.480	39.960	36.330	38.560	38.440	81,947,730
2024-09-25	36.880	38.330	36.540	36.560	36.446	63,720,060
2024-09-24	36.200	36.870	35.010	36.630	36.516	69,516,806
2024-09-23	36.900	38.480	36.500	36.810	36.695	73,125,821
2024-09-20	34.200	36.800	34.000	36.300	36.187	69,829,653
2024-09-19	33.850	34.790	32.940	33.930	33.824	45,163,326
2024-09-18	32.740	33.590	32.430	33.590	33.485	26,173,112
2024-09-13	33.300	33.300	32.430	32.430	32.329	22,571,923
2024-09-12	33.330	34.250	33.050	33.330	33.226	35,406,560
2024-09-11	33.000	33.760	32.710	33.110	33.007	25,045,251
2024-09-10	32.430	33.730	31.690	33.500	33.396	37,044,594
2024-09-09	32.700	32.710	31.990	32.250	32.150	15,698,141
2024-09-06	33.350	33.350	32.500	32.680	32.578	18,187,900
2024-09-05	33.870	33.910	33.160	33.260	33.156	24,097,170
2024-09-04	34.200	34.440	33.490	33.660	33.555	28,162,142
2024-09-03	33.750	34.530	33.000	34.180	34.074	42,485,620
2024-09-02	34.030	34.190	32.950	33.220	33.117	37,215,926
2024-08-30	31.500	35.100	31.450	34.030	33.924	71,223,467
2024-08-29	29.890	30.880	29.680	30.530	30.435	28,990,855
2024-08-28	31.000	31.000	29.200	29.750	29.657	36,270,883
2024-08-27	31.570	32.430	30.800	31.540	31.442	37,114,524
2024-08-26	31.700	32.380	31.110	31.250	31.153	27,437,233
2024-08-23	32.000	32.300	30.920	31.460	31.362	36,535,797
2024-08-22	30.810	32.350	30.420	30.570	30.475	30,864,254
2024-08-21	31.110	31.570	30.840	30.890	30.794	12,465,050
2024-08-20	31.800	31.840	30.980	31.110	31.013	18,200,832
2024-08-19	31.760	33.050	31.620	31.970	31.870	26,152,332
2024-08-16	31.580	32.180	31.500	31.770	31.671	17,214,598
2024-08-15	31.200	31.980	31.080	31.550	31.452	15,070,951
2024-08-14	31.050	32.070	30.770	31.380	31.282	18,953,701
2024-08-13	30.550	31.030	30.260	31.030	30.933	10,277,730
2024-08-12	30.890	31.010	30.450	30.680	30.584	10,157,495
2024-08-09	31.680	31.680	30.960	30.960	30.864	11,012,641
2024-08-08	31.200	31.620	30.500	31.150	31.053	17,387,549
2024-08-07	31.840	32.240	31.410	31.470	31.372	14,190,970
2024-08-06	31.850	32.000	31.200	31.860	31.761	15,965,790
2024-08-05	32.500	33.080	31.180	31.250	31.153	27,723,048
2024-08-02	33.580	34.270	32.700	32.800	32.698	22,637,664
2024-08-01	34.300	34.610	33.590	33.890	33.784	26,375,482
2024-07-31	32.330	34.460	32.230	34.450	34.343	37,163,803
2024-07-30	32.760	32.820	32.040	32.200	32.100	17,520,644
2024-07-29	32.890	33.290	32.160	32.730	32.628	17,171,116

← NewerPage 9 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.