Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 25.450 | 25.750 | 25.400 | 25.710 | 25.710 | 2,129,949 |
| 2025-07-23 | 25.860 | 26.000 | 25.420 | 25.480 | 25.480 | 3,049,698 |
| 2025-07-22 | 25.810 | 25.880 | 25.600 | 25.790 | 25.790 | 2,662,505 |
| 2025-07-21 | 25.860 | 25.890 | 25.550 | 25.820 | 25.820 | 3,335,300 |
| 2025-07-18 | 25.980 | 26.080 | 25.560 | 25.700 | 25.700 | 3,061,218 |
| 2025-07-17 | 25.690 | 25.960 | 25.530 | 25.860 | 25.860 | 2,924,386 |
| 2025-07-16 | 25.470 | 25.930 | 25.380 | 25.740 | 25.740 | 4,008,592 |
| 2025-07-15 | 25.400 | 25.990 | 25.310 | 25.480 | 25.480 | 3,446,281 |
| 2025-07-14 | 25.130 | 25.590 | 25.060 | 25.390 | 25.390 | 3,304,174 |
| 2025-07-11 | 24.960 | 25.330 | 24.750 | 25.140 | 25.140 | 2,426,104 |
| 2025-07-10 | 25.030 | 25.180 | 24.830 | 24.950 | 24.950 | 1,627,279 |
| 2025-07-09 | 25.130 | 25.350 | 25.050 | 25.130 | 25.130 | 2,119,744 |
| 2025-07-08 | 24.920 | 25.220 | 24.810 | 25.130 | 25.130 | 2,072,075 |
| 2025-07-07 | 24.680 | 25.000 | 24.500 | 24.940 | 24.940 | 1,550,536 |
| 2025-07-04 | 25.000 | 25.020 | 24.550 | 24.690 | 24.690 | 1,978,874 |
| 2025-07-03 | 25.020 | 25.180 | 24.880 | 24.930 | 24.930 | 1,505,518 |
| 2025-07-02 | 25.350 | 25.420 | 24.900 | 25.050 | 25.050 | 2,013,501 |
| 2025-07-01 | 25.440 | 25.500 | 25.050 | 25.360 | 25.360 | 1,921,468 |
| 2025-06-30 | 24.970 | 25.600 | 24.970 | 25.440 | 25.440 | 2,690,282 |
| 2025-06-27 | 24.900 | 25.450 | 24.710 | 25.040 | 25.040 | 2,459,629 |
| 2025-06-26 | 24.930 | 25.010 | 24.560 | 24.600 | 24.600 | 2,066,552 |
| 2025-06-25 | 24.800 | 25.100 | 24.690 | 24.920 | 24.920 | 2,624,124 |
| 2025-06-24 | 23.990 | 24.880 | 23.920 | 24.860 | 24.860 | 3,734,853 |
| 2025-06-23 | 23.440 | 24.010 | 23.120 | 23.810 | 23.810 | 1,516,400 |
| 2025-06-20 | 23.670 | 23.970 | 23.540 | 23.610 | 23.610 | 1,651,213 |
| 2025-06-19 | 24.050 | 24.240 | 23.580 | 23.700 | 23.700 | 2,274,483 |
| 2025-06-18 | 24.040 | 24.090 | 23.710 | 24.050 | 24.050 | 1,293,988 |
| 2025-06-17 | 24.030 | 24.330 | 23.930 | 24.040 | 24.040 | 1,346,824 |
| 2025-06-16 | 23.850 | 24.370 | 23.850 | 24.220 | 24.220 | 1,654,600 |
| 2025-06-13 | 24.670 | 24.850 | 23.930 | 24.000 | 24.000 | 3,203,695 |
| 2025-06-12 | 24.910 | 25.020 | 24.520 | 24.820 | 24.820 | 1,819,000 |
| 2025-06-11 | 24.770 | 25.200 | 24.770 | 24.910 | 24.910 | 2,150,600 |
| 2025-06-10 | 25.260 | 25.260 | 24.440 | 24.770 | 24.770 | 3,399,224 |
| 2025-06-09 | 25.340 | 25.480 | 25.200 | 25.260 | 25.260 | 2,595,700 |
| 2025-06-06 | 25.290 | 25.550 | 25.130 | 25.310 | 25.310 | 2,268,600 |
| 2025-06-05 | 25.230 | 25.400 | 25.040 | 25.340 | 25.340 | 2,105,800 |
| 2025-06-04 | 25.060 | 25.400 | 25.060 | 25.310 | 25.310 | 2,131,300 |
| 2025-06-03 | 24.880 | 25.500 | 24.880 | 25.170 | 25.170 | 2,877,069 |
| 2025-05-30 | 26.020 | 26.160 | 24.980 | 25.060 | 25.060 | 4,463,100 |
| 2025-05-29 | 26.010 | 26.480 | 25.890 | 26.000 | 26.000 | 3,977,173 |
| 2025-05-28 | 26.680 | 26.760 | 26.000 | 26.080 | 26.080 | 3,530,273 |
| 2025-05-27 | 26.710 | 27.050 | 26.360 | 26.810 | 26.500 | 3,287,500 |
| 2025-05-26 | 27.000 | 27.360 | 26.690 | 26.830 | 26.520 | 4,877,000 |
| 2025-05-23 | 26.900 | 28.200 | 26.800 | 26.830 | 26.520 | 8,875,900 |
| 2025-05-22 | 26.620 | 27.170 | 26.410 | 26.430 | 26.124 | 3,897,582 |
| 2025-05-21 | 26.950 | 27.450 | 26.660 | 26.960 | 26.648 | 6,272,000 |
| 2025-05-20 | 26.220 | 27.760 | 25.920 | 26.960 | 26.648 | 9,325,216 |
| 2025-05-19 | 26.370 | 26.550 | 25.980 | 26.280 | 25.976 | 2,823,805 |
| 2025-05-16 | 25.810 | 26.590 | 25.810 | 26.380 | 26.075 | 4,065,531 |
| 2025-05-15 | 26.070 | 26.360 | 25.610 | 25.880 | 25.581 | 3,336,300 |
| 2025-05-14 | 26.960 | 26.960 | 25.900 | 26.130 | 25.828 | 5,524,113 |
| 2025-05-13 | 26.680 | 26.910 | 26.250 | 26.690 | 26.381 | 6,939,241 |
| 2025-05-12 | 26.850 | 26.850 | 26.120 | 26.510 | 26.204 | 12,184,591 |
| 2025-05-09 | 26.050 | 28.150 | 26.050 | 27.230 | 26.915 | 21,658,302 |
| 2025-05-08 | 24.880 | 25.980 | 24.570 | 25.590 | 25.294 | 6,116,813 |
| 2025-05-07 | 25.690 | 25.820 | 24.750 | 25.060 | 24.770 | 7,330,913 |
| 2025-05-06 | 24.000 | 26.150 | 23.770 | 25.250 | 24.958 | 10,920,321 |
| 2025-04-30 | 23.710 | 24.100 | 23.210 | 23.770 | 23.495 | 3,256,993 |
| 2025-04-29 | 22.510 | 23.400 | 22.510 | 23.080 | 22.813 | 2,206,957 |
| 2025-04-28 | 23.490 | 23.640 | 22.700 | 22.700 | 22.438 | 1,986,500 |
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.