Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 34.200 | 35.200 | 33.750 | 34.450 | 34.450 | 4,266,997 |
| 2026-01-19 | 34.700 | 34.830 | 33.880 | 34.300 | 34.300 | 5,577,885 |
| 2026-01-16 | 34.250 | 34.900 | 33.460 | 34.050 | 34.050 | 5,144,600 |
| 2026-01-15 | 34.100 | 35.090 | 33.460 | 33.900 | 33.900 | 4,650,700 |
| 2026-01-14 | 35.000 | 35.740 | 34.000 | 34.460 | 34.460 | 8,138,843 |
| 2026-01-13 | 36.800 | 38.020 | 34.600 | 34.830 | 34.830 | 9,057,514 |
| 2026-01-12 | 38.790 | 38.970 | 36.290 | 36.870 | 36.870 | 6,799,456 |
| 2026-01-09 | 38.900 | 39.360 | 36.940 | 38.200 | 38.200 | 6,248,319 |
| 2026-01-08 | 37.260 | 38.490 | 36.930 | 37.810 | 37.810 | 5,776,449 |
| 2026-01-07 | 36.060 | 37.760 | 35.910 | 37.580 | 37.580 | 7,255,619 |
| 2026-01-06 | 37.500 | 37.500 | 36.370 | 36.420 | 36.420 | 6,752,300 |
| 2026-01-05 | 36.660 | 38.220 | 35.550 | 37.720 | 37.720 | 11,477,724 |
| 2025-12-31 | 33.980 | 37.360 | 33.800 | 37.360 | 37.360 | 6,014,527 |
| 2025-12-30 | 32.300 | 34.500 | 31.570 | 33.960 | 33.960 | 11,329,162 |
| 2025-12-29 | 32.470 | 32.880 | 32.140 | 32.220 | 32.220 | 3,692,167 |
| 2025-12-26 | 32.930 | 32.960 | 31.880 | 32.460 | 32.460 | 6,194,400 |
| 2025-12-25 | 33.000 | 33.820 | 31.890 | 32.940 | 32.940 | 9,493,231 |
| 2025-12-24 | 35.000 | 35.360 | 32.440 | 32.690 | 32.690 | 14,769,849 |
| 2025-12-23 | 35.490 | 35.490 | 32.700 | 34.120 | 34.120 | 21,285,064 |
| 2025-12-22 | 29.510 | 32.260 | 29.510 | 32.260 | 32.260 | 3,266,676 |
| 2025-12-19 | 28.220 | 29.450 | 28.220 | 29.330 | 29.330 | 5,007,427 |
| 2025-12-18 | 28.650 | 28.780 | 28.100 | 28.160 | 28.160 | 4,077,400 |
| 2025-12-17 | 28.350 | 28.740 | 27.930 | 28.650 | 28.650 | 4,506,155 |
| 2025-12-16 | 29.150 | 29.260 | 28.460 | 28.480 | 28.480 | 5,634,614 |
| 2025-12-15 | 28.930 | 29.490 | 28.020 | 28.970 | 28.970 | 8,857,950 |
| 2025-12-12 | 27.750 | 28.960 | 27.270 | 28.420 | 28.420 | 16,074,863 |
| 2025-12-11 | 26.010 | 28.470 | 26.000 | 27.740 | 27.740 | 18,635,841 |
| 2025-12-10 | 25.600 | 25.980 | 25.300 | 25.880 | 25.880 | 2,052,598 |
| 2025-12-09 | 25.670 | 25.900 | 25.520 | 25.560 | 25.560 | 1,351,943 |
| 2025-12-08 | 25.600 | 25.880 | 25.560 | 25.670 | 25.670 | 1,451,722 |
| 2025-12-05 | 25.300 | 25.800 | 25.180 | 25.670 | 25.670 | 1,299,702 |
| 2025-12-04 | 25.500 | 25.600 | 25.120 | 25.300 | 25.300 | 1,580,400 |
| 2025-12-03 | 25.410 | 25.540 | 25.030 | 25.230 | 25.230 | 1,395,131 |
| 2025-12-02 | 25.710 | 25.720 | 25.410 | 25.410 | 25.410 | 939,600 |
| 2025-12-01 | 25.520 | 25.800 | 25.350 | 25.710 | 25.710 | 1,439,300 |
| 2025-11-28 | 25.160 | 25.360 | 25.030 | 25.340 | 25.340 | 1,031,635 |
| 2025-11-27 | 24.900 | 25.370 | 24.900 | 25.190 | 25.190 | 1,122,531 |
| 2025-11-26 | 25.080 | 25.280 | 24.830 | 24.920 | 24.920 | 1,147,000 |
| 2025-11-25 | 25.040 | 25.490 | 24.990 | 25.100 | 25.100 | 1,631,699 |
| 2025-11-24 | 24.450 | 25.050 | 24.450 | 24.910 | 24.910 | 1,727,400 |
| 2025-11-21 | 25.210 | 25.460 | 24.280 | 24.380 | 24.380 | 2,646,000 |
| 2025-11-20 | 25.730 | 25.760 | 25.330 | 25.360 | 25.360 | 1,198,400 |
| 2025-11-19 | 25.900 | 26.120 | 25.450 | 25.600 | 25.600 | 1,888,300 |
| 2025-11-18 | 26.470 | 26.470 | 25.840 | 25.900 | 25.900 | 1,962,279 |
| 2025-11-17 | 26.510 | 26.540 | 26.210 | 26.480 | 26.480 | 1,352,811 |
| 2025-11-14 | 26.640 | 26.770 | 26.450 | 26.470 | 26.470 | 1,453,400 |
| 2025-11-13 | 26.500 | 26.700 | 26.260 | 26.640 | 26.640 | 1,471,506 |
| 2025-11-12 | 26.570 | 26.740 | 26.330 | 26.400 | 26.400 | 1,524,800 |
| 2025-11-11 | 26.860 | 27.050 | 26.480 | 26.570 | 26.570 | 2,240,700 |
| 2025-11-10 | 27.040 | 27.170 | 26.630 | 26.860 | 26.860 | 2,129,100 |
| 2025-11-07 | 27.290 | 27.420 | 27.010 | 27.030 | 27.030 | 1,967,109 |
| 2025-11-06 | 27.020 | 27.680 | 27.010 | 27.490 | 27.490 | 2,359,800 |
| 2025-11-05 | 26.670 | 27.250 | 26.580 | 27.090 | 27.090 | 2,713,200 |
| 2025-11-04 | 27.250 | 27.430 | 26.660 | 26.850 | 26.850 | 2,899,405 |
| 2025-11-03 | 27.290 | 27.590 | 26.950 | 27.430 | 27.430 | 2,014,905 |
| 2025-10-31 | 27.020 | 27.680 | 26.910 | 27.390 | 27.390 | 2,735,787 |
| 2025-10-30 | 27.100 | 27.380 | 26.800 | 27.010 | 27.010 | 2,295,675 |
| 2025-10-29 | 27.560 | 27.640 | 26.920 | 27.100 | 27.100 | 2,813,203 |
| 2025-10-28 | 27.670 | 27.910 | 27.420 | 27.610 | 27.610 | 2,640,000 |
| 2025-10-27 | 27.870 | 28.120 | 27.500 | 27.700 | 27.700 | 2,211,300 |
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.