Soochow Suzhou Industrial Park (0P0001MJHZ.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1890 | 3.1890 | 5,828,459 |
| 17 May 2024 | 3.2030 | 3.2150 | 3.1850 | 3.2040 | 3.2040 | 6,193,824 |
| 16 May 2024 | 3.1430 | 3.2070 | 3.1430 | 3.2030 | 3.2030 | 7,140,139 |
| 15 May 2024 | 3.1530 | 3.1750 | 3.1270 | 3.1640 | 3.1640 | 8,650,166 |
| 14 May 2024 | 3.1420 | 3.1710 | 3.1240 | 3.1490 | 3.1490 | 9,654,782 |
| 13 May 2024 | 3.1700 | 3.1700 | 3.1300 | 3.1450 | 3.1450 | 6,603,698 |
| 10 May 2024 | 3.1840 | 3.2000 | 3.1590 | 3.1710 | 3.1710 | 10,094,719 |
| 09 May 2024 | 3.1640 | 3.1990 | 3.1450 | 3.1950 | 3.1950 | 11,759,096 |
| 08 May 2024 | 3.1590 | 3.1790 | 3.1390 | 3.1640 | 3.1640 | 8,071,922 |
| 07 May 2024 | 3.1270 | 3.1970 | 3.1200 | 3.1590 | 3.1590 | 10,999,503 |
| 06 May 2024 | 3.1270 | 3.1470 | 3.1210 | 3.1270 | 3.1270 | 6,506,382 |
| 30 Apr 2024 | 3.1370 | 3.1570 | 3.0900 | 3.1210 | 3.1210 | 7,702,781 |
| 29 Apr 2024 | 3.1300 | 3.1380 | 3.1000 | 3.1380 | 3.1380 | 5,759,212 |
| 26 Apr 2024 | 3.0820 | 3.1550 | 3.0820 | 3.1320 | 3.1320 | 9,409,692 |
| 25 Apr 2024 | 3.0340 | 3.0950 | 3.0310 | 3.0820 | 3.0820 | 7,590,773 |
| 24 Apr 2024 | 3.0320 | 3.0510 | 3.0140 | 3.0340 | 3.0340 | 6,244,334 |
| 23 Apr 2024 | 3.0230 | 3.0400 | 3.0070 | 3.0320 | 3.0320 | 7,089,850 |
| 22 Apr 2024 | 3.0070 | 3.0750 | 3.0070 | 3.0230 | 3.0230 | 6,682,381 |
| 19 Apr 2024 | 3.0150 | 3.0160 | 2.9980 | 3.0070 | 3.0070 | 3,893,748 |
| 18 Apr 2024 | 3.0300 | 3.0320 | 2.9980 | 3.0160 | 3.0160 | 6,191,903 |
| 17 Apr 2024 | 3.0270 | 3.0480 | 2.9870 | 3.0300 | 3.0300 | 5,745,456 |
| 16 Apr 2024 | 3.1450 | 3.1490 | 2.9980 | 3.0330 | 3.0330 | 10,510,264 |
| 15 Apr 2024 | 3.3140 | 3.3290 | 3.2950 | 3.3010 | 3.3010 | 12,149,719 |
| 15 Apr 2024 | 0.18218 Dividend | |||||
| 12 Apr 2024 | 3.3110 | 3.3450 | 3.2970 | 3.3150 | 3.1328 | 10,417,333 |
| 11 Apr 2024 | 3.2220 | 3.3320 | 3.2150 | 3.3130 | 3.1309 | 12,945,647 |
| 10 Apr 2024 | 3.1920 | 3.2220 | 3.1710 | 3.2200 | 3.0430 | 9,324,047 |
| 09 Apr 2024 | 3.1680 | 3.1930 | 3.1570 | 3.1850 | 3.0100 | 7,995,838 |
| 08 Apr 2024 | 3.1610 | 3.1730 | 3.1400 | 3.1650 | 2.9911 | 9,598,060 |
| 03 Apr 2024 | 3.1300 | 3.1750 | 3.1280 | 3.1630 | 2.9892 | 7,285,420 |
| 02 Apr 2024 | 3.1120 | 3.1380 | 3.0910 | 3.1310 | 2.9589 | 8,402,746 |
| 01 Apr 2024 | 3.1200 | 3.1450 | 3.1100 | 3.1120 | 2.9410 | 8,102,654 |
| 29 Mar 2024 | 3.1310 | 3.1540 | 3.1000 | 3.1110 | 2.9400 | 1,782,162 |
| 28 Mar 2024 | 3.1300 | 3.1800 | 3.0820 | 3.1320 | 2.9599 | 6,762,383 |
| 27 Mar 2024 | 3.0460 | 3.1290 | 3.0460 | 3.1290 | 2.9570 | 11,553,963 |
| 26 Mar 2024 | 3.0260 | 3.0510 | 3.0100 | 3.0460 | 2.8786 | 6,282,241 |
| 25 Mar 2024 | 3.0420 | 3.0790 | 3.0150 | 3.0200 | 2.8540 | 5,278,186 |
| 22 Mar 2024 | 3.0860 | 3.1200 | 3.0270 | 3.0420 | 2.8748 | 10,236,405 |
| 21 Mar 2024 | 3.0990 | 3.0990 | 3.0560 | 3.0860 | 2.9164 | 8,270,907 |
| 20 Mar 2024 | 3.1110 | 3.1210 | 3.0870 | 3.0930 | 2.9230 | 3,943,700 |
| 19 Mar 2024 | 3.0960 | 3.1280 | 3.0730 | 3.1110 | 2.9400 | 4,509,187 |
| 18 Mar 2024 | 3.1110 | 3.1300 | 3.0950 | 3.0960 | 2.9259 | 6,277,091 |
| 15 Mar 2024 | 3.1150 | 3.1440 | 3.1080 | 3.1150 | 2.9438 | 6,974,885 |
| 14 Mar 2024 | 3.1150 | 3.1420 | 3.1090 | 3.1200 | 2.9485 | 7,757,753 |
| 13 Mar 2024 | 3.1540 | 3.1570 | 3.1140 | 3.1270 | 2.9552 | 5,969,561 |
| 12 Mar 2024 | 3.1610 | 3.1780 | 3.1200 | 3.1570 | 2.9835 | 9,226,492 |
| 11 Mar 2024 | 3.1800 | 3.2000 | 3.1620 | 3.1790 | 3.0043 | 10,248,836 |
| 08 Mar 2024 | 3.1940 | 3.2180 | 3.1410 | 3.1800 | 3.0052 | 6,629,030 |
| 07 Mar 2024 | 3.2860 | 3.3060 | 3.1830 | 3.1980 | 3.0222 | 6,525,420 |
| 06 Mar 2024 | 3.2990 | 3.3500 | 3.2600 | 3.2860 | 3.1054 | 10,810,185 |
| 05 Mar 2024 | 3.2870 | 3.3610 | 3.2700 | 3.3040 | 3.1224 | 14,052,520 |
| 04 Mar 2024 | 3.1960 | 3.3140 | 3.1840 | 3.2890 | 3.1082 | 10,495,494 |
| 01 Mar 2024 | 3.1340 | 3.2140 | 3.1340 | 3.2000 | 3.0241 | 7,277,914 |
| 29 Feb 2024 | 3.1220 | 3.1490 | 3.0000 | 3.1340 | 2.9618 | 5,786,937 |
| 28 Feb 2024 | 3.1660 | 3.1720 | 3.0920 | 3.1310 | 2.9589 | 7,887,546 |
| 27 Feb 2024 | 3.2070 | 3.2380 | 3.1130 | 3.1690 | 2.9948 | 8,574,796 |
| 26 Feb 2024 | 3.1070 | 3.2310 | 3.0740 | 3.2140 | 3.0374 | 8,549,410 |
| 23 Feb 2024 | 3.0900 | 3.1070 | 3.0490 | 3.1070 | 2.9363 | 6,387,510 |
| 22 Feb 2024 | 2.9990 | 3.0580 | 2.9900 | 3.0490 | 2.8814 | 6,926,273 |
| 21 Feb 2024 | 2.9030 | 3.0370 | 2.9000 | 2.9990 | 2.8342 | 4,826,434 |
| 20 Feb 2024 | 2.9450 | 3.0510 | 2.9120 | 2.9560 | 2.7935 | 6,043,670 |
| 19 Feb 2024 | 2.8030 | 2.9470 | 2.8000 | 2.9440 | 2.7822 | 7,649,698 |
| 08 Feb 2024 | 2.7530 | 2.8070 | 2.7490 | 2.8000 | 2.6461 | 7,681,521 |
| 07 Feb 2024 | 2.7150 | 2.7570 | 2.7150 | 2.7530 | 2.6017 | 4,909,441 |
| 06 Feb 2024 | 2.7290 | 2.7430 | 2.7130 | 2.7410 | 2.5904 | 5,060,825 |
| 05 Feb 2024 | 2.7840 | 2.7840 | 2.6990 | 2.7420 | 2.5913 | 6,089,004 |
| 02 Feb 2024 | 2.7900 | 2.7950 | 2.7420 | 2.7860 | 2.6329 | 6,802,513 |
| 01 Feb 2024 | 2.8150 | 2.8150 | 2.7800 | 2.7950 | 2.6414 | 7,049,106 |
| 31 Jan 2024 | 2.8230 | 2.8310 | 2.8080 | 2.8150 | 2.6603 | 6,195,414 |
| 30 Jan 2024 | 2.8300 | 2.8330 | 2.8100 | 2.8230 | 2.6679 | 4,531,240 |
| 29 Jan 2024 | 2.8230 | 2.8380 | 2.8030 | 2.8300 | 2.6745 | 6,390,995 |
| 26 Jan 2024 | 2.8320 | 2.8370 | 2.8210 | 2.8250 | 2.6697 | 5,007,991 |
| 25 Jan 2024 | 2.8230 | 2.8400 | 2.7800 | 2.8380 | 2.6820 | 6,622,888 |
| 24 Jan 2024 | 2.8420 | 2.8470 | 2.7960 | 2.8220 | 2.6669 | 7,885,104 |
| 23 Jan 2024 | 2.7910 | 2.8470 | 2.7810 | 2.8470 | 2.6905 | 6,147,423 |
| 22 Jan 2024 | 2.9140 | 2.9140 | 2.7920 | 2.8310 | 2.6754 | 11,014,360 |
| 19 Jan 2024 | 2.9090 | 2.9300 | 2.8800 | 2.9140 | 2.7539 | 7,414,501 |
| 18 Jan 2024 | 2.9150 | 2.9250 | 2.8700 | 2.9080 | 2.7482 | 9,074,716 |
| 17 Jan 2024 | 2.8580 | 2.9170 | 2.8420 | 2.9160 | 2.7557 | 7,840,950 |
| 16 Jan 2024 | 2.8250 | 2.8630 | 2.8110 | 2.8580 | 2.7009 | 7,535,965 |
| 15 Jan 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.6546 | - |
| 12 Jan 2024 | 2.8060 | 2.8110 | 2.7660 | 2.8090 | 2.6546 | 7,656,460 |
| 11 Jan 2024 | 2.8000 | 2.8110 | 2.7390 | 2.8070 | 2.6527 | 6,404,830 |
| 10 Jan 2024 | 2.8190 | 2.8200 | 2.7750 | 2.7990 | 2.6452 | 4,326,759 |
| 09 Jan 2024 | 2.8790 | 2.9360 | 2.8250 | 2.8410 | 2.6849 | 7,003,889 |
| 08 Jan 2024 | 2.8880 | 3.0050 | 2.7940 | 2.9620 | 2.7992 | 6,478,851 |
| 05 Jan 2024 | 2.9850 | 2.9990 | 2.8580 | 2.9040 | 2.7444 | 6,666,810 |
| 04 Jan 2024 | 2.9850 | 3.0140 | 2.9330 | 2.9950 | 2.8304 | 15,257,370 |
| 03 Jan 2024 | 3.0300 | 3.0820 | 2.9610 | 2.9870 | 2.8228 | 10,452,568 |
| 02 Jan 2024 | 3.1460 | 3.1460 | 3.0400 | 3.0430 | 2.8758 | 9,580,010 |
| 29 Dec 2023 | 3.0950 | 3.1800 | 3.0350 | 3.1510 | 2.9778 | 7,508,931 |
| 28 Dec 2023 | 3.0600 | 3.1020 | 3.0110 | 3.0750 | 2.9060 | 7,101,811 |
| 27 Dec 2023 | 3.0870 | 3.0890 | 3.0170 | 3.0690 | 2.9003 | 5,705,783 |
| 26 Dec 2023 | 3.0660 | 3.0930 | 3.0110 | 3.0890 | 2.9192 | 4,972,736 |
| 25 Dec 2023 | 3.0750 | 3.1470 | 3.0060 | 3.0770 | 2.9079 | 5,883,210 |
| 22 Dec 2023 | 3.0260 | 3.1220 | 3.0260 | 3.0750 | 2.9060 | 4,153,485 |
| 21 Dec 2023 | 2.9650 | 3.0550 | 2.9550 | 3.0240 | 2.8578 | 4,295,283 |
| 20 Dec 2023 | 2.9130 | 2.9670 | 2.8970 | 2.9650 | 2.8021 | 1,839,206 |
| 19 Dec 2023 | 2.9120 | 2.9240 | 2.8870 | 2.9130 | 2.7529 | 2,006,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.