Suntront Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.880	3.970	3.850	3.960	3.658	14,465,166
2023-07-31	3.850	3.890	3.810	3.880	3.584	6,949,880
2023-07-28	3.800	3.840	3.760	3.830	3.537	7,144,000
2023-07-27	3.840	3.880	3.800	3.810	3.519	6,735,320
2023-07-26	3.890	3.900	3.830	3.840	3.547	6,448,460
2023-07-25	3.870	3.900	3.840	3.890	3.593	5,843,560
2023-07-24	3.800	3.860	3.780	3.850	3.556	7,344,132
2023-07-21	3.850	3.870	3.800	3.810	3.519	7,232,400
2023-07-20	3.920	3.940	3.840	3.840	3.547	8,339,400
2023-07-19	3.960	3.980	3.900	3.930	3.630	7,888,025
2023-07-18	3.900	3.980	3.870	3.950	3.648	11,855,759
2023-07-17	3.970	3.970	3.860	3.900	3.602	16,616,425
2023-07-14	3.840	3.950	3.830	3.950	3.648	12,027,305
2023-07-13	3.830	3.860	3.800	3.840	3.547	7,451,865
2023-07-12	3.870	3.890	3.800	3.810	3.519	9,628,300
2023-07-11	3.880	3.890	3.860	3.870	3.574	5,594,400
2023-07-10	3.900	3.920	3.850	3.870	3.574	7,524,311
2023-07-07	3.910	3.920	3.860	3.890	3.593	7,123,800
2023-07-06	3.920	3.940	3.890	3.910	3.611	5,831,000
2023-07-05	4.010	4.010	3.920	3.920	3.621	9,607,700
2023-07-04	3.980	4.010	3.960	3.990	3.685	8,676,700
2023-07-03	4.020	4.070	3.960	3.980	3.676	11,442,500
2023-06-30	4.020	4.030	3.950	4.010	3.704	12,327,662
2023-06-29	3.960	4.030	3.960	4.010	3.704	12,080,600
2023-06-28	3.980	4.010	3.880	4.000	3.694	12,856,160
2023-06-27	3.880	4.000	3.880	3.990	3.685	13,061,994
2023-06-26	3.920	3.980	3.860	3.880	3.584	10,256,500
2023-06-21	3.970	4.000	3.930	3.950	3.648	11,005,820
2023-06-20	3.990	4.020	3.930	3.990	3.685	13,531,840
2023-06-19	3.980	4.010	3.960	3.990	3.685	12,527,400
2023-06-16	3.880	4.020	3.870	3.980	3.676	22,569,307
2023-06-15	3.880	3.900	3.850	3.880	3.584	8,648,000
2023-06-14	3.840	3.900	3.790	3.880	3.584	11,211,090
2023-06-13	3.800	3.830	3.790	3.820	3.528	6,024,600
2023-06-12	3.800	3.850	3.760	3.810	3.519	7,258,940
2023-06-09	3.770	3.790	3.720	3.790	3.501	8,987,200
2023-06-08	3.780	3.790	3.710	3.750	3.464	7,200,420
2023-06-07	3.760	3.800	3.750	3.780	3.491	7,631,300
2023-06-06	3.880	3.890	3.760	3.770	3.482	12,284,120
2023-06-05	3.860	3.920	3.840	3.880	3.584	9,989,514
2023-06-02	3.920	3.920	3.840	3.840	3.547	13,144,340
2023-06-01	3.940	3.950	3.880	3.890	3.593	16,498,450
2023-05-31	3.930	3.960	3.900	3.920	3.621	9,901,607
2023-05-30	3.890	3.970	3.890	3.930	3.630	12,202,000
2023-05-29	3.960	4.020	3.890	3.940	3.639	20,822,600
2023-05-26	4.010	4.130	3.930	4.000	3.694	32,532,878
2023-05-25	3.830	3.930	3.820	3.920	3.621	15,077,729
2023-05-24	3.850	3.930	3.840	3.870	3.574	13,245,520
2023-05-23	3.890	3.950	3.840	3.860	3.565	16,743,300
2023-05-22	3.870	3.950	3.830	3.880	3.584	17,940,560
2023-05-19	3.950	4.000	3.860	3.880	3.584	24,958,114
2023-05-18	3.830	4.060	3.810	3.980	3.676	44,763,913
2023-05-17	3.670	3.800	3.640	3.800	3.510	15,937,934
2023-05-16	3.700	3.710	3.650	3.670	3.390	8,668,040
2023-05-15	3.740	3.770	3.720	3.760	3.380	7,612,400
2023-05-12	3.780	3.780	3.730	3.760	3.380	8,143,259
2023-05-11	3.760	3.810	3.740	3.780	3.398	8,234,600
2023-05-10	3.740	3.780	3.710	3.750	3.371	6,865,000
2023-05-09	3.790	3.810	3.700	3.710	3.335	8,564,460
2023-05-08	3.810	3.850	3.770	3.790	3.407	10,803,282

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0600 CNY
2026-01-08	0.0500 CNY
2025-07-01	0.0500 CNY
2024-12-10	0.0200 CNY
2024-05-23	0.0700 CNY
2023-09-20	0.0500 CNY
2023-05-16	0.1000 CNY
2022-05-23	0.1500 CNY
2021-05-19	0.0900 CNY
2020-06-19	0.0500 CNY
2019-05-30	0.0100 CNY

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