Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23.760 | 24.050 | 23.470 | 23.490 | 23.218 | 2,040,112 |
| 2025-04-24 | 24.010 | 24.390 | 23.550 | 23.660 | 23.386 | 2,769,100 |
| 2025-04-23 | 23.480 | 24.370 | 23.350 | 24.290 | 24.009 | 4,066,213 |
| 2025-04-22 | 23.010 | 23.450 | 22.910 | 23.260 | 22.991 | 2,411,281 |
| 2025-04-21 | 22.600 | 23.100 | 22.270 | 23.100 | 22.833 | 2,764,409 |
| 2025-04-18 | 22.590 | 23.000 | 22.380 | 22.480 | 22.220 | 2,399,640 |
| 2025-04-17 | 22.200 | 22.940 | 22.100 | 22.580 | 22.319 | 2,545,300 |
| 2025-04-16 | 22.850 | 22.850 | 22.040 | 22.270 | 22.013 | 2,676,961 |
| 2025-04-15 | 22.600 | 22.880 | 22.200 | 22.860 | 22.596 | 2,640,161 |
| 2025-04-14 | 22.510 | 22.750 | 22.150 | 22.500 | 22.240 | 3,027,725 |
| 2025-04-11 | 21.430 | 22.580 | 21.320 | 22.260 | 22.003 | 3,432,861 |
| 2025-04-10 | 21.390 | 21.950 | 21.390 | 21.540 | 21.291 | 4,409,000 |
| 2025-04-09 | 20.120 | 21.070 | 19.070 | 20.850 | 20.609 | 4,527,467 |
| 2025-04-08 | 22.500 | 22.500 | 20.280 | 20.910 | 20.668 | 6,841,267 |
| 2025-04-07 | 23.100 | 23.100 | 22.500 | 22.500 | 22.240 | 2,669,900 |
| 2025-04-03 | 25.560 | 25.790 | 24.620 | 25.000 | 24.711 | 4,375,834 |
| 2025-04-02 | 25.490 | 26.320 | 25.480 | 25.820 | 25.521 | 3,615,700 |
| 2025-04-01 | 25.580 | 26.230 | 25.380 | 25.520 | 25.225 | 4,042,273 |
| 2025-03-31 | 26.030 | 26.200 | 25.040 | 25.420 | 25.126 | 5,324,005 |
| 2025-03-28 | 26.690 | 27.300 | 25.800 | 26.220 | 25.917 | 7,154,273 |
| 2025-03-27 | 27.450 | 28.000 | 26.370 | 26.600 | 26.292 | 9,779,120 |
| 2025-03-26 | 28.040 | 28.930 | 27.730 | 27.800 | 27.479 | 10,146,557 |
| 2025-03-25 | 27.300 | 28.500 | 27.040 | 28.200 | 27.874 | 10,028,757 |
| 2025-03-24 | 27.450 | 28.480 | 26.600 | 27.450 | 27.133 | 8,294,164 |
| 2025-03-21 | 28.000 | 28.970 | 27.530 | 27.640 | 27.320 | 11,554,255 |
| 2025-03-20 | 27.990 | 28.360 | 27.430 | 28.200 | 27.874 | 9,131,280 |
| 2025-03-19 | 27.800 | 28.700 | 27.520 | 28.110 | 27.785 | 10,286,954 |
| 2025-03-18 | 27.340 | 28.410 | 26.960 | 28.000 | 27.676 | 10,931,985 |
| 2025-03-17 | 28.150 | 28.170 | 26.750 | 27.330 | 27.014 | 9,633,300 |
| 2025-03-14 | 28.500 | 28.710 | 27.120 | 27.900 | 27.577 | 17,154,339 |
| 2025-03-13 | 28.800 | 30.250 | 28.300 | 28.750 | 28.418 | 24,445,860 |
| 2025-03-12 | 26.100 | 28.730 | 26.100 | 28.730 | 28.398 | 20,557,539 |
| 2025-03-11 | 25.470 | 26.230 | 25.350 | 26.120 | 25.818 | 6,067,048 |
| 2025-03-10 | 25.280 | 26.130 | 25.280 | 25.800 | 25.502 | 5,555,424 |
| 2025-03-07 | 25.200 | 25.660 | 25.100 | 25.270 | 24.978 | 3,310,448 |
| 2025-03-06 | 24.900 | 25.870 | 24.850 | 25.390 | 25.096 | 4,523,794 |
| 2025-03-05 | 24.820 | 25.190 | 24.430 | 24.930 | 24.642 | 3,319,421 |
| 2025-03-04 | 24.690 | 25.200 | 24.560 | 24.820 | 24.533 | 3,188,149 |
| 2025-03-03 | 24.420 | 25.940 | 24.390 | 24.700 | 24.414 | 8,106,919 |
| 2025-02-28 | 25.390 | 25.450 | 24.280 | 24.280 | 23.999 | 4,142,100 |
| 2025-02-27 | 25.890 | 25.980 | 24.900 | 25.680 | 25.383 | 6,277,281 |
| 2025-02-26 | 25.290 | 27.060 | 25.290 | 25.740 | 25.442 | 9,333,228 |
| 2025-02-25 | 24.900 | 25.900 | 24.870 | 25.290 | 24.998 | 3,953,680 |
| 2025-02-24 | 25.570 | 25.620 | 24.910 | 25.180 | 24.889 | 4,311,707 |
| 2025-02-21 | 25.580 | 25.660 | 25.070 | 25.520 | 25.225 | 4,397,149 |
| 2025-02-20 | 26.010 | 26.110 | 25.370 | 25.520 | 25.225 | 6,467,886 |
| 2025-02-19 | 25.100 | 26.780 | 25.060 | 26.340 | 26.035 | 11,370,449 |
| 2025-02-18 | 24.850 | 25.400 | 24.500 | 25.020 | 24.731 | 5,048,952 |
| 2025-02-17 | 24.140 | 25.180 | 24.120 | 24.980 | 24.691 | 3,823,100 |
| 2025-02-14 | 24.110 | 24.500 | 24.050 | 24.140 | 23.861 | 1,764,254 |
| 2025-02-13 | 24.700 | 24.770 | 24.140 | 24.140 | 23.861 | 2,582,800 |
| 2025-02-12 | 24.720 | 24.980 | 24.490 | 24.710 | 24.424 | 2,667,517 |
| 2025-02-11 | 24.540 | 25.150 | 24.100 | 24.870 | 24.582 | 3,688,500 |
| 2025-02-10 | 24.290 | 24.660 | 23.960 | 24.590 | 24.306 | 3,791,527 |
| 2025-02-07 | 24.190 | 24.750 | 23.990 | 24.310 | 24.029 | 3,723,417 |
| 2025-02-06 | 23.920 | 24.300 | 23.660 | 24.200 | 23.920 | 2,719,563 |
| 2025-02-05 | 23.080 | 24.240 | 22.900 | 23.930 | 23.653 | 3,126,832 |
| 2025-01-27 | 23.650 | 23.950 | 22.860 | 22.900 | 22.635 | 1,742,341 |
| 2025-01-24 | 23.710 | 24.000 | 23.480 | 23.650 | 23.377 | 2,067,579 |
| 2025-01-23 | 24.200 | 24.460 | 23.770 | 23.790 | 23.515 | 2,586,311 |
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.