Suzhou New District Hi Tech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.790	4.830	4.750	4.790	4.790	9,427,642
2023-11-01	4.820	4.820	4.770	4.790	4.790	10,614,200
2023-10-31	4.750	4.840	4.730	4.820	4.820	18,378,182
2023-10-30	4.730	4.780	4.710	4.760	4.760	13,516,544
2023-10-27	4.690	4.770	4.690	4.770	4.770	9,692,980
2023-10-26	4.710	4.730	4.660	4.720	4.720	9,815,500
2023-10-25	4.750	4.790	4.720	4.750	4.750	12,055,466
2023-10-24	4.560	4.680	4.550	4.670	4.670	10,256,500
2023-10-23	4.670	4.690	4.530	4.550	4.550	10,395,010
2023-10-20	4.610	4.720	4.600	4.680	4.680	9,708,337
2023-10-19	4.620	4.690	4.600	4.630	4.630	7,574,600
2023-10-18	4.730	4.730	4.620	4.630	4.630	8,358,800
2023-10-17	4.690	4.750	4.670	4.720	4.720	7,154,842
2023-10-16	4.720	4.740	4.650	4.680	4.680	8,677,226
2023-10-13	4.720	4.730	4.680	4.710	4.710	6,738,500
2023-10-12	4.730	4.760	4.700	4.750	4.750	8,339,142
2023-10-11	4.730	4.750	4.690	4.710	4.710	9,032,300
2023-10-10	4.810	4.840	4.710	4.720	4.720	12,724,906
2023-10-09	4.890	4.900	4.800	4.810	4.810	13,136,400
2023-09-28	4.900	4.920	4.870	4.890	4.890	12,229,020
2023-09-27	4.870	4.950	4.860	4.920	4.920	12,503,300
2023-09-26	4.880	4.900	4.840	4.860	4.860	12,876,420
2023-09-25	4.960	4.970	4.880	4.890	4.890	13,513,216
2023-09-22	4.910	4.970	4.870	4.970	4.970	12,798,915
2023-09-21	4.910	4.940	4.890	4.920	4.920	10,489,900
2023-09-20	4.930	4.950	4.880	4.920	4.920	8,828,605
2023-09-19	4.930	4.950	4.900	4.920	4.920	8,352,992
2023-09-18	5.010	5.010	4.920	4.940	4.940	13,469,829
2023-09-15	4.930	5.010	4.910	5.000	5.000	17,883,394
2023-09-14	4.970	4.970	4.890	4.910	4.910	17,924,221
2023-09-13	5.090	5.130	4.940	4.980	4.980	35,304,840
2023-09-12	4.950	5.310	4.900	5.100	5.100	56,975,980
2023-09-11	4.880	4.930	4.820	4.920	4.920	15,008,573
2023-09-08	4.840	4.880	4.830	4.880	4.880	8,077,200
2023-09-07	4.910	4.980	4.860	4.860	4.860	17,840,013
2023-09-06	4.870	4.950	4.830	4.930	4.930	17,932,300
2023-09-05	4.970	4.980	4.870	4.880	4.880	20,568,974
2023-09-04	4.970	5.020	4.950	4.970	4.970	20,519,413
2023-09-01	5.000	5.030	4.910	4.940	4.940	21,498,596
2023-08-31	5.210	5.260	4.930	4.950	4.950	34,504,075
2023-08-30	5.330	5.380	5.230	5.250	5.250	20,151,260
2023-08-29	5.140	5.360	5.120	5.360	5.360	25,621,932
2023-08-28	5.280	5.320	5.100	5.180	5.180	33,902,926
2023-08-25	4.910	5.000	4.900	4.940	4.940	11,950,700
2023-08-24	5.020	5.030	4.900	4.910	4.910	12,336,673
2023-08-23	5.090	5.090	4.990	5.010	5.010	8,943,500
2023-08-22	5.100	5.120	5.030	5.100	5.100	12,567,436
2023-08-21	5.160	5.210	5.060	5.060	5.060	15,012,789
2023-08-18	5.270	5.310	5.160	5.160	5.160	16,593,881
2023-08-17	5.290	5.330	5.210	5.290	5.290	12,699,144
2023-08-16	5.230	5.390	5.190	5.320	5.320	17,375,520
2023-08-15	5.290	5.300	5.180	5.240	5.240	10,756,481
2023-08-14	5.230	5.320	5.210	5.270	5.270	12,960,071
2023-08-11	5.420	5.540	5.330	5.350	5.350	16,618,738
2023-08-10	5.410	5.470	5.380	5.420	5.420	10,069,360
2023-08-09	5.450	5.500	5.390	5.410	5.410	12,268,795
2023-08-08	5.530	5.580	5.430	5.440	5.440	16,766,685
2023-08-07	5.600	5.620	5.470	5.520	5.520	30,703,340
2023-08-04	5.800	5.900	5.650	5.690	5.690	41,314,688
2023-08-03	5.610	5.740	5.530	5.690	5.690	34,808,418

← NewerPage 13 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0470 CNY
2022-07-08	0.0700 CNY
2021-07-09	0.0400 CNY
2020-07-09	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.