Cinderson Tech (Suzhou) Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.000	29.140	28.190	28.230	27.522	6,199,156
2024-04-29	29.000	29.310	28.640	29.090	28.360	7,383,343
2024-04-26	28.900	28.900	28.010	28.800	28.078	8,841,092
2024-04-25	29.920	29.930	28.920	29.100	28.370	9,491,103
2024-04-24	30.820	30.900	30.300	30.430	29.667	11,440,845
2024-04-23	30.480	30.690	29.900	30.490	29.725	9,231,822
2024-04-22	30.280	30.670	29.120	30.470	29.706	13,330,646
2024-04-19	28.400	31.260	28.300	30.580	29.813	21,070,580
2024-04-18	27.200	29.940	26.680	29.360	28.624	14,872,779
2024-04-17	27.220	27.760	27.010	27.600	26.908	8,636,711
2024-04-16	28.450	28.470	26.100	26.820	26.147	10,307,086
2024-04-15	30.000	30.190	28.270	29.000	28.273	12,844,340
2024-04-12	28.040	29.290	28.040	29.270	28.536	14,000,250
2024-04-11	28.500	28.500	27.450	27.630	26.937	8,609,327
2024-04-10	28.880	29.550	28.180	28.550	27.834	10,956,441
2024-04-09	27.980	29.630	27.900	29.280	28.546	14,096,400
2024-04-08	27.410	28.600	26.750	28.380	27.668	11,715,400
2024-04-03	28.200	28.600	27.530	27.870	27.171	8,151,499
2024-04-02	28.500	28.770	28.110	28.200	27.493	9,587,049
2024-04-01	28.840	29.800	28.110	29.030	28.302	13,408,275
2024-03-29	28.000	28.440	27.190	27.990	27.288	6,670,478
2024-03-28	27.510	28.880	27.250	28.180	27.473	13,046,831
2024-03-27	29.130	29.460	27.640	27.780	27.083	15,081,617
2024-03-26	31.380	32.440	29.950	30.040	29.286	15,788,745
2024-03-25	33.330	33.870	31.080	31.210	30.427	18,994,873
2024-03-22	36.600	37.290	34.210	34.790	33.917	25,676,872
2024-03-21	34.300	41.990	33.540	39.050	38.070	33,153,340
2024-03-20	35.000	38.360	34.520	35.000	34.122	31,793,989

← NewerPage 11 of 11 · 628 trading days

Stock splits

No stock splits on record.

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.