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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.700	28.050	27.570	27.870	27.870	2,195,409
2025-10-23	27.730	27.860	27.210	27.700	27.700	2,070,300
2025-10-22	27.600	28.630	27.500	27.930	27.930	2,944,956
2025-10-21	27.800	28.050	27.510	27.780	27.780	2,616,200
2025-10-20	26.620	28.210	26.620	27.800	27.800	5,058,100
2025-10-17	28.000	28.050	26.300	26.410	26.410	4,544,915
2025-10-16	28.520	28.730	27.920	28.030	28.030	2,592,000
2025-10-15	27.720	28.580	27.720	28.540	28.540	3,042,139
2025-10-14	28.270	28.890	27.620	27.720	27.720	3,438,510
2025-10-13	28.000	28.640	27.380	28.300	28.300	4,500,441
2025-10-10	30.200	30.410	29.300	29.350	29.350	4,092,909
2025-10-09	30.200	30.910	29.400	30.490	30.490	6,665,186
2025-09-30	28.920	30.490	28.680	29.770	29.770	7,077,794
2025-09-29	28.440	28.990	28.260	28.790	28.790	3,494,161
2025-09-26	29.500	29.500	28.460	28.590	28.590	4,882,092
2025-09-25	29.750	30.100	29.380	29.500	29.500	5,494,505
2025-09-24	29.820	30.100	29.130	29.840	29.840	5,837,300
2025-09-23	28.510	30.400	28.500	29.820	29.820	10,222,100
2025-09-22	28.600	29.140	28.300	28.650	28.650	3,604,105
2025-09-19	29.500	29.630	28.610	28.770	28.770	5,404,793
2025-09-18	30.180	30.780	29.100	29.460	29.460	8,506,045
2025-09-17	29.100	31.280	29.040	30.560	30.560	13,061,165
2025-09-16	28.210	29.840	27.920	29.280	29.280	8,160,684
2025-09-15	27.900	28.990	27.720	28.200	28.200	3,778,896
2025-09-12	28.570	28.980	28.080	28.120	28.120	4,091,900
2025-09-11	27.800	28.640	27.600	28.580	28.580	5,210,648
2025-09-10	27.960	28.890	27.800	28.100	28.100	5,705,829
2025-09-09	28.310	28.310	27.670	27.860	27.860	5,015,182
2025-09-08	28.290	28.580	27.920	28.380	28.380	7,389,370
2025-09-05	26.900	28.430	26.540	28.060	28.060	10,746,144
2025-09-04	26.300	27.280	26.300	26.700	26.700	6,482,443
2025-09-03	26.830	27.420	26.100	26.140	26.140	3,026,900
2025-09-02	26.920	27.180	25.860	26.830	26.830	5,484,882
2025-09-01	26.310	27.770	26.310	27.000	27.000	8,769,297
2025-08-29	26.620	26.620	26.120	26.190	26.190	2,499,047
2025-08-28	26.520	26.760	25.740	26.600	26.600	3,640,900
2025-08-27	27.010	27.370	26.390	26.500	26.500	4,093,200
2025-08-26	27.080	27.180	26.850	26.910	26.910	3,148,360
2025-08-25	27.480	27.680	26.840	27.080	27.080	4,966,217
2025-08-22	27.470	27.550	27.150	27.300	27.300	3,334,084
2025-08-21	27.550	27.930	27.340	27.470	27.470	4,145,991
2025-08-20	27.370	27.860	27.320	27.650	27.650	4,894,656
2025-08-19	27.080	27.600	26.800	27.500	27.500	5,958,895
2025-08-18	27.500	27.500	27.030	27.120	27.120	6,258,100
2025-08-15	26.920	27.500	26.920	27.270	27.270	5,531,849
2025-08-14	27.000	27.650	26.660	26.920	26.920	9,344,384
2025-08-13	26.350	27.150	26.260	26.970	26.970	4,858,114
2025-08-12	26.580	26.700	26.230	26.390	26.390	2,684,601
2025-08-11	26.450	26.800	26.360	26.650	26.650	2,669,500
2025-08-08	26.660	26.710	26.300	26.380	26.380	2,681,927
2025-08-07	26.670	26.950	26.500	26.600	26.600	2,553,500
2025-08-06	26.600	26.880	26.530	26.680	26.680	4,560,095
2025-08-05	26.200	27.080	26.100	26.600	26.600	6,538,825
2025-08-04	25.270	26.050	25.250	25.950	25.950	4,630,568
2025-08-01	24.870	26.050	24.770	25.510	25.510	4,491,104
2025-07-31	25.140	25.360	24.760	24.860	24.860	2,254,800
2025-07-30	25.660	25.660	24.910	25.140	25.140	3,504,400
2025-07-29	25.740	25.740	25.440	25.670	25.670	2,149,978
2025-07-28	25.800	25.900	25.620	25.730	25.730	1,923,700
2025-07-25	25.800	25.810	25.610	25.720	25.720	2,031,701

← NewerPage 5 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.