Cinderson Tech (Suzhou) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.160 | 22.190 | 21.420 | 21.470 | 21.222 | 3,052,671 |
| 2024-10-28 | 21.860 | 22.130 | 21.760 | 22.130 | 21.874 | 2,955,515 |
| 2024-10-25 | 21.650 | 21.980 | 21.590 | 21.910 | 21.657 | 3,087,043 |
| 2024-10-24 | 21.490 | 21.650 | 21.310 | 21.590 | 21.340 | 2,005,157 |
| 2024-10-23 | 21.680 | 21.800 | 21.430 | 21.530 | 21.281 | 2,996,269 |
| 2024-10-22 | 21.350 | 21.820 | 21.280 | 21.670 | 21.419 | 3,101,846 |
| 2024-10-21 | 21.390 | 21.670 | 21.250 | 21.340 | 21.093 | 3,868,941 |
| 2024-10-18 | 20.660 | 21.530 | 20.650 | 21.340 | 21.093 | 3,070,390 |
| 2024-10-17 | 20.920 | 21.220 | 20.700 | 20.700 | 20.461 | 1,898,590 |
| 2024-10-16 | 20.900 | 21.190 | 20.660 | 20.820 | 20.579 | 2,013,004 |
| 2024-10-15 | 21.420 | 21.610 | 20.960 | 20.970 | 20.728 | 2,343,931 |
| 2024-10-14 | 21.050 | 21.570 | 20.910 | 21.420 | 21.172 | 2,323,687 |
| 2024-10-11 | 22.010 | 22.030 | 20.840 | 21.020 | 20.777 | 3,011,702 |
| 2024-10-10 | 22.280 | 22.730 | 21.880 | 22.000 | 21.746 | 3,548,517 |
| 2024-10-09 | 23.600 | 23.710 | 22.050 | 22.140 | 21.884 | 5,974,668 |
| 2024-10-08 | 25.380 | 25.400 | 23.090 | 24.240 | 23.960 | 10,203,633 |
| 2024-09-30 | 22.000 | 23.200 | 21.420 | 23.090 | 22.823 | 9,082,103 |
| 2024-09-27 | 20.470 | 21.390 | 20.230 | 21.220 | 20.975 | 3,087,382 |
| 2024-09-26 | 19.740 | 20.160 | 19.380 | 20.160 | 19.927 | 2,947,191 |
| 2024-09-25 | 19.680 | 20.110 | 19.520 | 19.580 | 19.354 | 3,035,197 |
| 2024-09-24 | 18.950 | 19.720 | 18.770 | 19.600 | 19.373 | 2,815,410 |
| 2024-09-23 | 18.410 | 19.100 | 18.340 | 18.860 | 18.642 | 1,766,366 |
| 2024-09-20 | 19.010 | 19.010 | 18.410 | 18.460 | 18.247 | 1,811,001 |
| 2024-09-19 | 18.500 | 19.160 | 18.410 | 19.070 | 18.850 | 1,693,244 |
| 2024-09-18 | 18.650 | 18.700 | 18.080 | 18.410 | 18.197 | 1,157,168 |
| 2024-09-13 | 19.300 | 19.330 | 18.700 | 18.710 | 18.494 | 1,215,131 |
| 2024-09-12 | 19.450 | 19.760 | 19.300 | 19.300 | 19.077 | 1,014,800 |
| 2024-09-11 | 19.380 | 19.570 | 19.110 | 19.440 | 19.215 | 969,100 |
| 2024-09-10 | 19.100 | 19.430 | 18.840 | 19.390 | 19.166 | 1,141,155 |
| 2024-09-09 | 19.040 | 19.250 | 18.900 | 19.180 | 18.958 | 863,904 |
| 2024-09-06 | 19.640 | 19.750 | 19.090 | 19.100 | 18.879 | 1,329,831 |
| 2024-09-05 | 19.460 | 19.780 | 19.460 | 19.740 | 19.512 | 1,130,000 |
| 2024-09-04 | 19.580 | 19.830 | 19.370 | 19.580 | 19.354 | 1,286,808 |
| 2024-09-03 | 19.280 | 19.640 | 19.130 | 19.590 | 19.364 | 1,293,800 |
| 2024-09-02 | 19.480 | 19.690 | 19.160 | 19.180 | 18.958 | 1,513,693 |
| 2024-08-30 | 19.350 | 19.860 | 19.320 | 19.600 | 19.373 | 2,594,001 |
| 2024-08-29 | 18.850 | 19.360 | 18.690 | 19.180 | 18.958 | 1,465,377 |
| 2024-08-28 | 18.630 | 19.000 | 18.530 | 18.830 | 18.612 | 1,024,786 |
| 2024-08-27 | 19.200 | 19.230 | 18.580 | 18.630 | 18.415 | 1,212,331 |
| 2024-08-26 | 18.890 | 19.230 | 18.810 | 19.200 | 18.978 | 919,023 |
| 2024-08-23 | 19.100 | 19.190 | 18.760 | 18.890 | 18.672 | 1,058,900 |
| 2024-08-22 | 19.570 | 19.600 | 19.070 | 19.100 | 18.879 | 1,356,567 |
| 2024-08-21 | 19.600 | 19.880 | 19.520 | 19.530 | 19.304 | 1,056,830 |
| 2024-08-20 | 20.180 | 20.220 | 19.650 | 19.720 | 19.492 | 1,697,168 |
| 2024-08-19 | 20.630 | 20.720 | 20.210 | 20.230 | 19.996 | 1,380,362 |
| 2024-08-16 | 20.830 | 21.050 | 20.600 | 20.630 | 20.392 | 1,287,061 |
| 2024-08-15 | 20.660 | 20.950 | 20.480 | 20.810 | 20.569 | 1,435,178 |
| 2024-08-14 | 21.100 | 21.100 | 20.740 | 20.740 | 20.500 | 886,600 |
| 2024-08-13 | 20.880 | 20.970 | 20.640 | 20.970 | 20.728 | 1,153,434 |
| 2024-08-12 | 20.970 | 21.190 | 20.680 | 20.840 | 20.599 | 1,265,111 |
| 2024-08-09 | 21.350 | 21.690 | 20.900 | 20.970 | 20.728 | 1,610,631 |
| 2024-08-08 | 21.400 | 21.490 | 20.890 | 21.350 | 21.103 | 1,780,241 |
| 2024-08-07 | 21.730 | 21.840 | 21.460 | 21.470 | 21.222 | 1,621,642 |
| 2024-08-06 | 21.850 | 21.970 | 21.590 | 21.760 | 21.508 | 2,047,059 |
| 2024-08-05 | 22.370 | 22.960 | 21.520 | 21.520 | 21.271 | 3,209,290 |
| 2024-08-02 | 22.300 | 22.790 | 22.130 | 22.510 | 22.250 | 2,909,099 |
| 2024-08-01 | 22.260 | 22.880 | 22.230 | 22.470 | 22.210 | 2,863,100 |
| 2024-07-31 | 21.800 | 22.470 | 21.630 | 22.440 | 22.181 | 2,972,854 |
| 2024-07-30 | 21.450 | 21.850 | 21.250 | 21.810 | 21.558 | 1,796,355 |
| 2024-07-29 | 21.770 | 21.800 | 21.450 | 21.540 | 21.291 | 1,774,876 |
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.