Innoscience (Suzhou) Tech Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.350	40.450	37.350	38.750	38.750	3,030,600
2025-05-09	38.600	38.600	37.000	37.550	37.550	540,300
2025-05-08	38.050	39.150	37.350	38.450	38.450	983,100
2025-05-07	38.850	38.950	37.000	38.000	38.000	1,007,500
2025-05-06	38.300	38.700	37.350	38.000	38.000	1,133,400
2025-05-02	37.000	39.450	37.000	38.800	38.800	605,100
2025-04-30	38.950	38.950	37.200	37.650	37.650	836,500
2025-04-29	39.000	39.000	37.800	38.200	38.200	1,028,100
2025-04-28	40.100	40.100	38.100	38.150	38.150	777,600
2025-04-25	39.050	40.000	37.800	38.500	38.500	749,300
2025-04-24	39.350	39.350	37.200	38.600	38.600	584,200
2025-04-23	38.400	38.850	37.700	38.250	38.250	775,300
2025-04-22	38.450	38.450	36.800	37.200	37.200	782,000
2025-04-17	35.950	39.050	34.800	37.250	37.250	1,442,800
2025-04-16	39.000	39.000	35.700	35.900	35.900	1,244,200
2025-04-15	41.200	41.400	38.000	38.000	38.000	1,141,000
2025-04-14	41.900	43.000	39.950	40.100	40.100	1,342,700
2025-04-11	38.050	43.500	38.000	40.600	40.600	2,545,200
2025-04-10	38.950	40.350	37.700	37.900	37.900	1,026,900
2025-04-09	34.500	38.500	32.000	37.250	37.250	1,209,560
2025-04-08	32.750	36.750	32.750	35.950	35.950	1,238,700
2025-04-07	39.000	39.000	31.600	31.900	31.900	1,457,200
2025-04-03	44.950	45.850	41.500	41.700	41.700	847,600
2025-04-02	43.000	46.900	42.250	44.500	44.500	1,302,700
2025-04-01	43.500	44.200	40.750	42.800	42.800	766,800
2025-03-31	47.000	48.800	42.800	42.850	42.850	1,076,000
2025-03-28	49.200	49.400	45.750	46.850	46.850	875,300
2025-03-27	51.500	52.000	49.100	49.500	49.500	907,300
2025-03-26	50.450	52.150	48.000	49.850	49.850	822,600
2025-03-25	54.000	54.000	49.250	50.000	50.000	803,600
2025-03-24	56.900	60.200	52.000	54.250	54.250	1,389,200
2025-03-21	60.000	61.850	55.450	55.650	55.650	1,479,900
2025-03-20	54.000	67.600	53.950	59.400	59.400	5,974,480
2025-03-19	49.950	53.000	49.050	52.600	52.600	691,300
2025-03-18	50.900	51.000	48.700	49.650	49.650	466,800
2025-03-17	48.200	50.800	47.350	49.400	49.400	534,200
2025-03-14	48.100	50.250	45.450	47.700	47.700	627,600
2025-03-13	50.000	51.650	47.450	47.800	47.800	599,200
2025-03-12	53.000	54.500	49.450	50.000	50.000	694,300
2025-03-11	51.000	53.800	50.500	52.000	52.000	674,500
2025-03-10	59.400	59.950	51.150	52.000	52.000	1,193,400
2025-03-07	59.500	59.500	55.550	56.450	56.450	108,600
2025-03-06	56.800	58.850	56.050	56.850	56.850	124,100
2025-03-05	54.000	55.450	52.000	55.250	55.250	193,300
2025-03-04	51.000	54.800	50.100	52.000	52.000	165,000
2025-03-03	53.200	54.500	50.850	52.850	52.850	142,800
2025-02-28	57.100	58.800	51.500	53.000	53.000	295,200
2025-02-27	57.000	59.950	56.650	58.800	58.800	326,900
2025-02-26	58.900	59.800	56.550	57.000	57.000	227,600
2025-02-25	57.300	60.150	55.100	59.150	59.150	216,700
2025-02-24	64.900	65.500	58.600	59.400	59.400	439,200
2025-02-21	56.050	65.300	56.050	64.900	64.900	535,485
2025-02-20	58.150	58.150	56.050	56.650	56.650	229,300
2025-02-19	54.500	58.250	54.400	58.150	58.150	384,900
2025-02-18	51.500	55.000	50.500	54.550	54.550	300,400
2025-02-17	48.100	51.400	47.700	51.200	51.200	229,400
2025-02-14	45.000	48.100	45.000	48.100	48.100	114,000
2025-02-13	47.100	47.250	45.000	45.000	45.000	99,000
2025-02-12	44.000	47.050	44.000	46.900	46.900	149,900
2025-02-11	48.050	48.200	43.500	43.850	43.850	265,700

← NewerPage 7 of 8 · 447 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.