Soochow Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	7.100	7.590	7.080	7.320	6.417	175,470,500
2023-04-17	7.020	7.160	7.010	7.100	6.224	138,749,797
2023-04-14	7.020	7.040	6.970	7.000	6.137	16,983,990
2023-04-13	7.050	7.050	6.970	7.000	6.137	24,674,920
2023-04-12	7.070	7.100	7.010	7.060	6.189	25,882,090
2023-04-11	7.050	7.170	7.050	7.070	6.198	39,959,551
2023-04-10	7.110	7.130	7.010	7.030	6.163	29,735,600
2023-04-07	7.000	7.050	6.970	7.030	6.163	18,514,199
2023-04-06	7.040	7.040	6.980	6.980	6.119	16,414,680
2023-04-04	7.050	7.070	7.000	7.050	6.181	24,688,520
2023-04-03	6.890	7.060	6.890	7.030	6.163	40,119,594
2023-03-31	6.910	6.950	6.880	6.910	6.058	15,681,800
2023-03-30	6.890	6.960	6.840	6.930	6.075	18,884,811
2023-03-29	6.930	6.930	6.860	6.910	6.058	19,308,539
2023-03-28	6.960	6.960	6.890	6.910	6.058	13,303,130
2023-03-27	6.930	6.970	6.860	6.940	6.084	19,692,211
2023-03-24	6.950	6.980	6.910	6.930	6.075	16,792,721
2023-03-23	6.880	6.950	6.840	6.940	6.084	21,214,551
2023-03-22	6.870	6.900	6.850	6.890	6.040	16,319,880
2023-03-21	6.830	6.890	6.820	6.880	6.032	19,156,311
2023-03-20	6.880	6.910	6.800	6.820	5.979	19,804,891
2023-03-17	6.780	6.910	6.760	6.860	6.014	25,643,449
2023-03-16	6.750	6.820	6.710	6.730	5.900	19,385,199
2023-03-15	6.800	6.890	6.800	6.810	5.970	24,442,000
2023-03-14	6.800	6.820	6.710	6.760	5.926	17,667,020
2023-03-13	6.780	6.830	6.720	6.810	5.970	19,424,760
2023-03-10	6.870	6.930	6.780	6.790	5.953	18,886,350
2023-03-09	6.900	6.940	6.880	6.930	6.075	15,143,830
2023-03-08	6.900	6.930	6.870	6.910	6.058	17,273,910
2023-03-07	7.000	7.060	6.910	6.920	6.067	26,212,869
2023-03-06	7.080	7.090	7.000	7.000	6.137	25,576,789
2023-03-03	7.060	7.090	7.020	7.070	6.198	22,546,721
2023-03-02	7.060	7.070	7.020	7.050	6.181	19,815,400
2023-03-01	7.040	7.110	7.000	7.050	6.181	40,140,328
2023-02-28	6.990	7.050	6.960	7.040	6.172	17,123,420
2023-02-27	7.020	7.070	6.960	6.990	6.128	18,858,330
2023-02-24	7.150	7.160	7.050	7.080	6.207	16,885,070
2023-02-23	7.100	7.180	7.090	7.130	6.251	25,308,311
2023-02-22	7.080	7.150	7.060	7.080	6.207	20,413,660
2023-02-21	7.090	7.140	7.050	7.110	6.233	23,602,119
2023-02-20	6.950	7.120	6.910	7.100	6.224	43,926,059
2023-02-17	7.000	7.020	6.870	6.870	6.023	32,742,330
2023-02-16	7.000	7.210	6.960	7.010	6.146	57,264,219
2023-02-15	7.060	7.060	6.980	6.990	6.128	18,258,619
2023-02-14	7.030	7.080	7.000	7.070	6.198	21,156,461
2023-02-13	7.040	7.080	6.990	7.050	6.181	16,924,289
2023-02-10	7.100	7.110	7.000	7.030	6.163	22,965,881
2023-02-09	6.960	7.110	6.940	7.100	6.224	25,270,461
2023-02-08	7.070	7.070	6.950	6.960	6.102	21,365,420
2023-02-07	7.040	7.050	6.980	7.030	6.163	23,301,289
2023-02-06	7.060	7.060	6.980	7.010	6.146	21,299,080
2023-02-03	7.070	7.110	6.980	7.060	6.189	39,251,281
2023-02-02	7.380	7.380	7.090	7.110	6.233	68,579,586
2023-02-01	7.130	7.260	7.100	7.250	6.356	33,653,809
2023-01-31	7.070	7.150	7.070	7.100	6.224	25,159,600
2023-01-30	7.310	7.350	7.060	7.110	6.233	46,327,848
2023-01-20	7.300	7.350	7.200	7.230	6.338	30,475,279
2023-01-19	7.170	7.300	7.120	7.290	6.391	30,068,051
2023-01-18	7.160	7.280	7.150	7.190	6.303	27,027,750
2023-01-17	7.050	7.230	7.030	7.200	6.312	44,284,680

← NewerPage 15 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2200 CNY
2025-10-15	0.1380 CNY
2025-06-11	0.2370 CNY
2024-10-17	0.0750 CNY
2024-06-13	0.1880 CNY
2023-06-20	0.1580 CNY
2022-06-21	0.1680 CNY
2021-07-23	0.1570 CNY
2020-06-10	0.1300 CNY
2019-07-05	0.0900 CNY

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