Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.770 | 21.800 | 21.450 | 21.540 | 21.291 | 1,774,876 |
| 2024-07-26 | 20.860 | 22.380 | 20.810 | 21.830 | 21.578 | 4,576,975 |
| 2024-07-25 | 20.550 | 21.080 | 20.350 | 20.700 | 20.461 | 1,888,931 |
| 2024-07-24 | 20.830 | 21.080 | 20.530 | 20.610 | 20.372 | 1,428,693 |
| 2024-07-23 | 21.280 | 21.480 | 20.870 | 20.920 | 20.678 | 1,859,383 |
| 2024-07-22 | 21.160 | 21.370 | 21.160 | 21.300 | 21.054 | 1,518,153 |
| 2024-07-19 | 20.950 | 21.300 | 20.710 | 21.210 | 20.965 | 1,842,131 |
| 2024-07-18 | 20.730 | 21.070 | 20.360 | 21.020 | 20.777 | 2,564,963 |
| 2024-07-17 | 21.180 | 21.240 | 20.920 | 20.970 | 20.728 | 1,839,685 |
| 2024-07-16 | 21.390 | 21.510 | 21.070 | 21.270 | 21.024 | 1,663,567 |
| 2024-07-15 | 21.810 | 21.870 | 21.380 | 21.420 | 21.172 | 2,006,648 |
| 2024-07-12 | 22.270 | 22.370 | 21.940 | 22.010 | 21.756 | 1,767,355 |
| 2024-07-11 | 22.290 | 22.740 | 22.230 | 22.660 | 22.092 | 2,974,130 |
| 2024-07-10 | 22.150 | 22.380 | 21.870 | 21.870 | 21.321 | 2,067,624 |
| 2024-07-09 | 21.950 | 22.320 | 21.430 | 22.300 | 21.741 | 2,515,763 |
| 2024-07-08 | 22.440 | 22.460 | 21.880 | 21.950 | 21.399 | 2,325,936 |
| 2024-07-05 | 22.950 | 22.950 | 22.950 | 22.950 | 22.374 | 0 |
| 2024-07-04 | 22.820 | 23.570 | 22.810 | 22.950 | 22.374 | 3,844,255 |
| 2024-07-03 | 22.990 | 23.380 | 22.620 | 22.880 | 22.306 | 2,257,158 |
| 2024-07-02 | 23.300 | 23.420 | 22.960 | 23.080 | 22.501 | 2,031,432 |
| 2024-07-01 | 23.770 | 23.870 | 22.810 | 23.440 | 22.852 | 3,006,996 |
| 2024-06-28 | 23.480 | 24.110 | 23.400 | 23.770 | 23.174 | 2,254,388 |
| 2024-06-27 | 24.000 | 24.350 | 23.470 | 23.480 | 22.891 | 2,367,812 |
| 2024-06-26 | 23.440 | 24.230 | 23.220 | 24.200 | 23.593 | 2,773,112 |
| 2024-06-25 | 23.410 | 23.870 | 23.380 | 23.540 | 22.950 | 2,354,287 |
| 2024-06-24 | 24.250 | 24.280 | 23.350 | 23.410 | 22.823 | 3,358,277 |
| 2024-06-21 | 25.310 | 25.330 | 24.690 | 24.730 | 24.110 | 2,584,557 |
| 2024-06-20 | 26.400 | 26.530 | 25.420 | 25.420 | 24.782 | 3,953,942 |
| 2024-06-19 | 27.010 | 27.160 | 26.400 | 26.400 | 25.738 | 3,225,047 |
| 2024-06-18 | 26.650 | 27.020 | 26.600 | 27.010 | 26.332 | 2,719,860 |
| 2024-06-17 | 26.410 | 26.800 | 26.360 | 26.650 | 25.982 | 1,753,850 |
| 2024-06-14 | 27.100 | 27.110 | 26.610 | 26.740 | 26.069 | 2,944,581 |
| 2024-06-13 | 26.700 | 27.280 | 26.580 | 27.130 | 26.449 | 3,923,827 |
| 2024-06-12 | 26.600 | 26.980 | 26.510 | 26.770 | 26.099 | 2,467,730 |
| 2024-06-11 | 26.350 | 26.760 | 26.200 | 26.690 | 26.021 | 2,132,571 |
| 2024-06-07 | 26.760 | 26.850 | 26.170 | 26.740 | 26.069 | 2,958,529 |
| 2024-06-06 | 27.450 | 27.600 | 26.500 | 26.510 | 25.845 | 4,189,463 |
| 2024-06-05 | 27.490 | 27.730 | 27.200 | 27.380 | 26.693 | 3,734,780 |
| 2024-06-04 | 26.750 | 27.900 | 26.550 | 27.730 | 27.034 | 5,715,604 |
| 2024-06-03 | 27.180 | 27.380 | 26.500 | 26.900 | 26.225 | 3,557,023 |
| 2024-05-31 | 26.870 | 27.640 | 26.820 | 27.340 | 26.654 | 3,902,043 |
| 2024-05-30 | 27.090 | 27.330 | 26.810 | 26.830 | 26.157 | 3,178,769 |
| 2024-05-29 | 27.240 | 27.580 | 26.980 | 27.370 | 26.683 | 3,404,250 |
| 2024-05-28 | 27.250 | 27.980 | 27.040 | 27.320 | 26.635 | 4,200,512 |
| 2024-05-27 | 27.600 | 27.790 | 26.760 | 27.500 | 26.810 | 4,576,820 |
| 2024-05-24 | 28.700 | 28.700 | 27.500 | 27.570 | 26.878 | 7,376,288 |
| 2024-05-23 | 28.920 | 29.650 | 28.650 | 29.090 | 28.360 | 9,858,563 |
| 2024-05-22 | 28.580 | 29.050 | 28.250 | 28.920 | 28.195 | 5,441,003 |
| 2024-05-21 | 28.570 | 29.150 | 28.240 | 28.690 | 27.970 | 6,340,378 |
| 2024-05-20 | 28.480 | 28.690 | 28.180 | 28.580 | 27.863 | 4,765,001 |
| 2024-05-17 | 27.510 | 28.590 | 27.400 | 28.480 | 27.766 | 7,076,723 |
| 2024-05-16 | 27.510 | 27.880 | 27.270 | 27.590 | 26.898 | 3,736,142 |
| 2024-05-15 | 28.140 | 28.440 | 27.400 | 27.430 | 26.742 | 4,578,598 |
| 2024-05-14 | 27.660 | 28.160 | 27.480 | 28.120 | 27.415 | 3,796,395 |
| 2024-05-13 | 27.400 | 27.930 | 27.010 | 27.560 | 26.869 | 3,295,068 |
| 2024-05-10 | 28.360 | 28.400 | 27.610 | 27.810 | 27.112 | 4,831,829 |
| 2024-05-09 | 28.250 | 28.690 | 28.210 | 28.350 | 27.639 | 4,127,316 |
| 2024-05-08 | 28.890 | 28.950 | 28.160 | 28.190 | 27.483 | 5,110,382 |
| 2024-05-07 | 29.190 | 29.290 | 28.810 | 29.030 | 28.302 | 5,570,734 |
| 2024-05-06 | 28.650 | 29.450 | 28.480 | 29.350 | 28.614 | 8,104,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.3100 CNY |
| 2024-07-12 | 0.3100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.