Suntront Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.800	3.810	3.750	3.790	3.407	11,075,880
2023-05-04	3.720	3.820	3.690	3.810	3.425	19,554,316
2023-04-28	3.570	3.750	3.560	3.730	3.353	23,577,805
2023-04-27	3.500	3.640	3.490	3.600	3.237	19,428,474
2023-04-26	3.420	3.470	3.400	3.460	3.111	6,173,700
2023-04-25	3.470	3.490	3.350	3.390	3.048	8,065,740
2023-04-24	3.440	3.490	3.420	3.460	3.111	7,841,100
2023-04-21	3.620	3.620	3.450	3.460	3.111	12,088,146
2023-04-20	3.620	3.620	3.560	3.610	3.246	7,101,267
2023-04-19	3.620	3.650	3.580	3.630	3.264	7,900,920
2023-04-18	3.660	3.670	3.600	3.620	3.255	7,775,805
2023-04-17	3.660	3.680	3.610	3.640	3.273	11,862,300
2023-04-14	3.720	3.730	3.630	3.700	3.327	12,405,474
2023-04-13	3.760	3.790	3.690	3.710	3.335	14,391,900
2023-04-12	3.590	3.780	3.580	3.770	3.389	25,387,469
2023-04-11	3.560	3.620	3.520	3.610	3.246	11,354,520
2023-04-10	3.680	3.680	3.550	3.570	3.210	15,536,460
2023-04-07	3.610	3.680	3.590	3.680	3.309	10,894,881
2023-04-06	3.630	3.640	3.580	3.600	3.237	9,057,195
2023-04-04	3.700	3.740	3.610	3.630	3.264	11,797,339
2023-04-03	3.720	3.750	3.670	3.700	3.327	10,470,683
2023-03-31	3.680	3.750	3.670	3.730	3.353	9,844,271
2023-03-30	3.750	3.760	3.660	3.670	3.300	8,060,300
2023-03-29	3.770	3.790	3.700	3.740	3.362	6,886,100
2023-03-28	3.790	3.840	3.740	3.770	3.389	9,021,200
2023-03-27	3.770	3.810	3.700	3.810	3.425	11,021,120
2023-03-24	3.780	3.780	3.730	3.760	3.380	6,577,500
2023-03-23	3.780	3.780	3.730	3.760	3.380	6,020,340
2023-03-22	3.760	3.790	3.740	3.790	3.407	9,612,560
2023-03-21	3.700	3.760	3.660	3.760	3.380	11,583,375
2023-03-20	3.650	3.690	3.630	3.650	3.282	6,736,575
2023-03-17	3.600	3.650	3.590	3.630	3.264	5,333,920
2023-03-16	3.640	3.670	3.570	3.580	3.219	6,227,146
2023-03-15	3.610	3.680	3.610	3.660	3.291	4,975,120
2023-03-14	3.700	3.700	3.590	3.600	3.237	6,283,080
2023-03-13	3.630	3.700	3.610	3.700	3.327	7,492,600
2023-03-10	3.690	3.710	3.650	3.660	3.291	5,978,700
2023-03-09	3.670	3.720	3.620	3.690	3.318	8,655,180
2023-03-08	3.600	3.670	3.590	3.670	3.300	7,626,700
2023-03-07	3.700	3.710	3.590	3.600	3.237	8,934,060
2023-03-06	3.680	3.720	3.680	3.690	3.318	6,164,300
2023-03-03	3.700	3.700	3.650	3.690	3.318	6,091,300
2023-03-02	3.720	3.730	3.680	3.700	3.327	5,978,020
2023-03-01	3.670	3.720	3.650	3.720	3.344	7,310,020
2023-02-28	3.640	3.700	3.630	3.670	3.300	4,559,000
2023-02-27	3.660	3.680	3.630	3.640	3.273	5,987,660
2023-02-24	3.700	3.710	3.650	3.670	3.300	5,340,400
2023-02-23	3.700	3.720	3.640	3.670	3.300	5,278,600
2023-02-22	3.670	3.700	3.640	3.690	3.318	6,150,871
2023-02-21	3.680	3.720	3.660	3.700	3.327	5,763,780
2023-02-20	3.640	3.680	3.620	3.680	3.309	5,703,260
2023-02-17	3.630	3.690	3.610	3.630	3.264	6,494,700
2023-02-16	3.740	3.750	3.610	3.640	3.273	12,599,400
2023-02-15	3.710	3.750	3.680	3.740	3.362	8,814,311
2023-02-14	3.710	3.730	3.680	3.690	3.318	7,370,511
2023-02-13	3.690	3.710	3.670	3.680	3.309	7,304,180
2023-02-10	3.680	3.720	3.650	3.680	3.309	7,616,540
2023-02-09	3.620	3.690	3.610	3.680	3.309	9,337,500
2023-02-08	3.660	3.660	3.620	3.620	3.255	7,791,620
2023-02-07	3.620	3.660	3.590	3.660	3.291	10,614,362

← NewerPage 15 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.