Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.600 | 24.660 | 23.600 | 23.980 | 23.703 | 3,326,700 |
| 2025-01-21 | 23.500 | 24.400 | 23.210 | 23.970 | 23.693 | 3,350,954 |
| 2025-01-20 | 23.490 | 23.950 | 23.330 | 23.470 | 23.199 | 1,788,065 |
| 2025-01-17 | 23.160 | 23.760 | 23.160 | 23.420 | 23.149 | 1,479,200 |
| 2025-01-16 | 23.240 | 23.640 | 23.000 | 23.400 | 23.129 | 2,462,287 |
| 2025-01-15 | 23.720 | 23.720 | 23.000 | 23.150 | 22.882 | 2,255,182 |
| 2025-01-14 | 23.220 | 23.770 | 23.030 | 23.720 | 23.446 | 3,318,782 |
| 2025-01-13 | 21.920 | 23.460 | 21.650 | 23.220 | 22.952 | 5,600,337 |
| 2025-01-10 | 22.400 | 22.600 | 22.050 | 22.200 | 21.943 | 2,144,213 |
| 2025-01-09 | 22.500 | 22.710 | 22.110 | 22.450 | 22.190 | 1,990,686 |
| 2025-01-08 | 22.170 | 22.750 | 21.800 | 22.530 | 22.270 | 2,558,215 |
| 2025-01-07 | 21.830 | 22.460 | 21.810 | 22.310 | 22.052 | 2,075,811 |
| 2025-01-06 | 21.570 | 22.090 | 20.870 | 21.870 | 21.617 | 2,464,886 |
| 2025-01-03 | 23.150 | 23.300 | 21.440 | 21.560 | 21.311 | 3,831,821 |
| 2025-01-02 | 24.490 | 24.530 | 22.760 | 23.150 | 22.882 | 3,663,508 |
| 2024-12-31 | 24.440 | 24.790 | 24.100 | 24.430 | 24.148 | 3,271,157 |
| 2024-12-30 | 24.990 | 24.990 | 24.340 | 24.390 | 24.108 | 3,141,988 |
| 2024-12-27 | 24.620 | 25.340 | 24.510 | 25.080 | 24.790 | 5,137,715 |
| 2024-12-26 | 23.980 | 24.800 | 23.910 | 24.620 | 24.335 | 3,650,586 |
| 2024-12-25 | 25.160 | 25.160 | 23.990 | 24.090 | 23.812 | 4,348,321 |
| 2024-12-24 | 23.550 | 25.180 | 23.550 | 25.160 | 24.869 | 6,265,339 |
| 2024-12-23 | 24.310 | 24.750 | 23.660 | 23.730 | 23.456 | 2,914,983 |
| 2024-12-20 | 24.040 | 24.950 | 23.910 | 24.530 | 24.246 | 4,247,583 |
| 2024-12-19 | 23.590 | 23.970 | 23.350 | 23.880 | 23.604 | 2,279,563 |
| 2024-12-18 | 23.650 | 24.060 | 23.220 | 23.850 | 23.574 | 2,430,971 |
| 2024-12-17 | 24.720 | 24.890 | 23.600 | 23.610 | 23.337 | 4,176,015 |
| 2024-12-16 | 24.710 | 25.050 | 24.660 | 24.900 | 24.612 | 3,494,814 |
| 2024-12-13 | 25.180 | 25.360 | 24.680 | 24.860 | 24.573 | 5,570,661 |
| 2024-12-12 | 25.500 | 25.850 | 25.060 | 25.410 | 25.116 | 6,894,631 |
| 2024-12-11 | 26.000 | 26.400 | 25.330 | 25.510 | 25.215 | 7,970,633 |
| 2024-12-10 | 26.980 | 28.000 | 25.800 | 26.030 | 25.729 | 18,385,874 |
| 2024-12-09 | 23.180 | 25.510 | 23.050 | 25.510 | 25.215 | 8,353,623 |
| 2024-12-06 | 23.280 | 23.300 | 22.880 | 23.190 | 22.922 | 2,267,158 |
| 2024-12-05 | 23.170 | 23.400 | 22.880 | 23.220 | 22.952 | 2,027,300 |
| 2024-12-04 | 23.690 | 23.740 | 23.010 | 23.180 | 22.912 | 2,835,957 |
| 2024-12-03 | 23.630 | 24.000 | 23.370 | 23.670 | 23.396 | 4,524,948 |
| 2024-12-02 | 23.000 | 23.750 | 22.720 | 23.690 | 23.416 | 5,719,314 |
| 2024-11-29 | 22.310 | 23.210 | 22.270 | 22.820 | 22.556 | 3,612,011 |
| 2024-11-28 | 21.940 | 22.580 | 21.930 | 22.270 | 22.013 | 2,040,577 |
| 2024-11-27 | 21.600 | 22.180 | 21.130 | 22.090 | 21.835 | 1,812,112 |
| 2024-11-26 | 22.000 | 22.260 | 21.630 | 21.700 | 21.449 | 1,432,846 |
| 2024-11-25 | 21.610 | 22.200 | 21.570 | 22.180 | 21.924 | 1,734,651 |
| 2024-11-22 | 22.610 | 22.800 | 21.700 | 21.740 | 21.489 | 2,670,733 |
| 2024-11-21 | 22.560 | 22.700 | 22.300 | 22.620 | 22.358 | 1,844,768 |
| 2024-11-20 | 22.330 | 22.700 | 22.300 | 22.560 | 22.299 | 2,474,456 |
| 2024-11-19 | 21.580 | 22.340 | 21.550 | 22.340 | 22.082 | 2,526,761 |
| 2024-11-18 | 22.100 | 22.200 | 21.360 | 21.480 | 21.232 | 2,274,540 |
| 2024-11-15 | 22.390 | 22.650 | 21.950 | 21.960 | 21.706 | 2,453,550 |
| 2024-11-14 | 23.330 | 23.370 | 22.440 | 22.500 | 22.240 | 2,456,814 |
| 2024-11-13 | 23.080 | 23.390 | 22.620 | 23.330 | 23.060 | 3,432,244 |
| 2024-11-12 | 23.410 | 24.090 | 22.900 | 23.220 | 22.952 | 5,027,949 |
| 2024-11-11 | 22.970 | 23.700 | 22.800 | 23.470 | 23.199 | 4,923,699 |
| 2024-11-08 | 23.230 | 23.250 | 22.840 | 22.980 | 22.714 | 4,905,795 |
| 2024-11-07 | 22.610 | 23.020 | 22.530 | 23.000 | 22.734 | 4,686,687 |
| 2024-11-06 | 22.400 | 23.210 | 22.200 | 22.860 | 22.596 | 7,222,563 |
| 2024-11-05 | 21.980 | 22.300 | 21.760 | 22.300 | 22.042 | 4,879,309 |
| 2024-11-04 | 21.260 | 22.500 | 21.260 | 21.980 | 21.726 | 5,299,635 |
| 2024-11-01 | 21.450 | 21.460 | 20.840 | 20.980 | 20.737 | 2,791,339 |
| 2024-10-31 | 21.490 | 21.580 | 21.030 | 21.490 | 21.242 | 3,620,979 |
| 2024-10-30 | 21.360 | 21.890 | 21.340 | 21.630 | 21.380 | 2,361,721 |
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.