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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.350	28.860	27.880	28.200	28.200	1,893,100
2026-04-22	28.070	28.400	27.830	28.340	28.340	1,276,867
2026-04-21	28.160	28.230	27.970	28.200	28.200	1,086,122
2026-04-20	27.900	28.200	27.750	28.130	28.130	1,155,440
2026-04-17	28.000	28.060	27.660	27.960	27.960	1,263,546
2026-04-16	27.930	28.180	27.700	28.070	28.070	1,207,812
2026-04-15	27.880	28.250	27.620	27.750	27.750	1,251,520
2026-04-14	27.760	28.020	27.480	27.880	27.880	1,325,789
2026-04-13	27.600	27.600	27.310	27.440	27.440	988,683
2026-04-10	27.360	27.950	27.350	27.630	27.630	1,369,400
2026-04-09	27.780	27.780	27.020	27.120	27.120	968,747
2026-04-08	27.200	27.800	27.200	27.800	27.800	1,186,400
2026-04-07	26.720	26.910	26.410	26.630	26.630	1,019,500
2026-04-03	27.090	27.160	26.370	26.400	26.400	878,900
2026-04-02	27.440	27.570	26.870	27.060	27.060	1,175,782
2026-04-01	27.600	27.740	27.270	27.570	27.570	1,183,920
2026-03-31	27.520	27.630	27.000	27.000	27.000	1,146,600
2026-03-30	27.270	27.500	26.910	27.420	27.420	1,288,100
2026-03-27	26.520	27.650	26.520	27.480	27.480	1,285,400
2026-03-26	27.520	27.870	26.930	27.050	27.050	1,557,300
2026-03-25	26.870	27.650	26.790	27.220	27.220	1,500,572
2026-03-24	25.970	26.730	25.970	26.690	26.690	1,720,826
2026-03-23	26.850	26.970	25.400	25.460	25.460	2,137,600
2026-03-20	27.870	28.170	26.990	26.990	26.990	1,327,800
2026-03-19	28.240	28.240	27.550	27.590	27.590	1,492,200
2026-03-18	27.870	28.500	27.830	28.240	28.240	1,059,400
2026-03-17	28.430	28.710	27.910	27.950	27.950	1,429,751
2026-03-16	28.580	28.670	28.000	28.400	28.400	1,489,200
2026-03-13	29.000	29.280	28.520	28.670	28.670	1,623,300
2026-03-12	29.740	30.000	28.700	28.880	28.880	2,234,737
2026-03-11	29.780	30.190	29.540	29.740	29.740	1,675,013
2026-03-10	29.390	30.080	29.390	30.000	30.000	1,849,650
2026-03-09	29.230	29.500	28.610	29.200	29.200	1,711,900
2026-03-06	29.160	29.660	29.090	29.560	29.560	1,344,894
2026-03-05	29.090	29.690	29.010	29.160	29.160	1,369,900
2026-03-04	28.900	29.310	28.680	28.710	28.710	1,658,089
2026-03-03	29.860	30.300	29.010	29.020	29.020	2,455,331
2026-03-02	30.190	30.960	29.720	29.720	29.720	2,075,700
2026-02-27	31.030	31.140	30.640	30.890	30.890	1,687,356
2026-02-26	31.170	31.310	30.830	31.100	31.100	1,270,300
2026-02-25	31.010	31.310	30.960	31.170	31.170	1,398,381
2026-02-24	31.400	31.410	30.660	31.010	31.010	1,729,200
2026-02-13	31.060	31.550	30.930	31.100	31.100	1,278,288
2026-02-12	31.260	31.470	30.870	31.100	31.100	1,533,500
2026-02-11	30.930	31.450	30.930	31.240	31.240	1,535,600
2026-02-10	31.140	31.300	30.950	31.050	31.050	1,581,800
2026-02-09	30.960	31.430	30.710	31.240	31.240	1,919,535
2026-02-06	30.470	31.180	30.230	30.800	30.800	1,832,435
2026-02-05	30.260	30.780	30.230	30.500	30.500	1,749,000
2026-02-04	31.000	31.280	30.080	30.540	30.540	3,127,800
2026-02-03	30.950	31.050	30.490	31.000	31.000	2,641,114
2026-02-02	31.500	31.900	30.500	30.580	30.580	3,863,506
2026-01-30	31.210	31.790	30.940	31.350	31.350	2,836,876
2026-01-29	32.590	33.020	31.300	31.420	31.420	3,702,982
2026-01-28	32.700	32.880	32.120	32.410	32.410	2,588,768
2026-01-27	33.210	33.820	32.000	32.830	32.830	2,802,766
2026-01-26	34.110	34.180	33.060	33.300	33.300	3,888,400
2026-01-23	34.250	34.460	33.880	34.160	34.160	2,280,500
2026-01-22	34.250	34.670	34.100	34.240	34.240	2,331,964
2026-01-21	34.050	34.700	33.830	34.250	34.250	2,643,600

← NewerPage 3 of 11 · 627 trading daysOlder →

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.