Suntront Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.730 | 3.740 | 3.670 | 3.740 | 3.362 | 7,042,140 |
| 2022-08-04 | 3.650 | 3.720 | 3.610 | 3.710 | 3.335 | 6,572,808 |
| 2022-08-03 | 3.690 | 3.770 | 3.610 | 3.620 | 3.255 | 8,023,758 |
| 2022-08-02 | 3.840 | 3.840 | 3.630 | 3.680 | 3.309 | 12,928,972 |
| 2022-08-01 | 3.860 | 3.870 | 3.820 | 3.860 | 3.470 | 7,100,122 |
| 2022-07-29 | 3.860 | 3.940 | 3.840 | 3.860 | 3.470 | 9,670,122 |
| 2022-07-28 | 3.810 | 3.870 | 3.790 | 3.860 | 3.470 | 9,014,712 |
| 2022-07-27 | 3.770 | 3.810 | 3.760 | 3.810 | 3.425 | 6,718,570 |
| 2022-07-26 | 3.750 | 3.790 | 3.710 | 3.780 | 3.398 | 7,319,480 |
| 2022-07-25 | 3.820 | 3.850 | 3.740 | 3.770 | 3.389 | 8,092,900 |
| 2022-07-22 | 3.780 | 3.830 | 3.740 | 3.800 | 3.416 | 10,404,620 |
| 2022-07-21 | 3.720 | 3.830 | 3.710 | 3.770 | 3.389 | 12,667,480 |
| 2022-07-20 | 3.730 | 3.750 | 3.710 | 3.740 | 3.362 | 9,363,404 |
| 2022-07-19 | 3.730 | 3.730 | 3.670 | 3.720 | 3.344 | 12,054,821 |
| 2022-07-18 | 3.610 | 3.710 | 3.600 | 3.700 | 3.327 | 18,025,123 |
| 2022-07-15 | 3.690 | 3.700 | 3.600 | 3.600 | 3.237 | 8,750,721 |
| 2022-07-14 | 3.730 | 3.730 | 3.680 | 3.700 | 3.327 | 9,701,096 |
| 2022-07-13 | 3.640 | 3.740 | 3.630 | 3.740 | 3.362 | 11,650,334 |
| 2022-07-12 | 3.680 | 3.700 | 3.640 | 3.650 | 3.282 | 13,376,564 |
| 2022-07-11 | 3.630 | 3.710 | 3.590 | 3.710 | 3.335 | 14,801,444 |
| 2022-07-08 | 3.650 | 3.680 | 3.620 | 3.660 | 3.291 | 8,776,640 |
| 2022-07-07 | 3.560 | 3.660 | 3.550 | 3.640 | 3.273 | 8,962,646 |
| 2022-07-06 | 3.540 | 3.570 | 3.510 | 3.560 | 3.201 | 7,351,420 |
| 2022-07-05 | 3.610 | 3.630 | 3.520 | 3.550 | 3.192 | 8,003,340 |
| 2022-07-04 | 3.640 | 3.640 | 3.570 | 3.610 | 3.246 | 7,687,140 |
| 2022-07-01 | 3.600 | 3.670 | 3.600 | 3.630 | 3.264 | 6,605,386 |
| 2022-06-30 | 3.600 | 3.650 | 3.600 | 3.600 | 3.237 | 7,984,386 |
| 2022-06-29 | 3.680 | 3.710 | 3.590 | 3.590 | 3.228 | 8,805,924 |
| 2022-06-28 | 3.590 | 3.680 | 3.570 | 3.670 | 3.300 | 13,313,521 |
| 2022-06-27 | 3.580 | 3.600 | 3.550 | 3.570 | 3.210 | 9,083,629 |
| 2022-06-24 | 3.600 | 3.600 | 3.540 | 3.570 | 3.210 | 6,022,180 |
| 2022-06-23 | 3.500 | 3.580 | 3.480 | 3.580 | 3.219 | 7,022,431 |
| 2022-06-22 | 3.560 | 3.570 | 3.490 | 3.490 | 3.138 | 6,624,500 |
| 2022-06-21 | 3.560 | 3.590 | 3.510 | 3.560 | 3.201 | 9,014,620 |
| 2022-06-20 | 3.520 | 3.550 | 3.490 | 3.550 | 3.192 | 8,210,200 |
| 2022-06-17 | 3.520 | 3.550 | 3.450 | 3.500 | 3.147 | 6,704,700 |
| 2022-06-16 | 3.530 | 3.560 | 3.500 | 3.530 | 3.174 | 6,183,290 |
| 2022-06-15 | 3.520 | 3.570 | 3.490 | 3.530 | 3.174 | 8,193,702 |
| 2022-06-14 | 3.490 | 3.520 | 3.390 | 3.510 | 3.156 | 6,924,700 |
| 2022-06-13 | 3.530 | 3.530 | 3.460 | 3.500 | 3.147 | 6,096,180 |
| 2022-06-10 | 3.480 | 3.520 | 3.440 | 3.500 | 3.147 | 4,332,300 |
| 2022-06-09 | 3.550 | 3.550 | 3.440 | 3.450 | 3.102 | 5,707,026 |
| 2022-06-08 | 3.570 | 3.590 | 3.480 | 3.530 | 3.174 | 6,382,400 |
| 2022-06-07 | 3.590 | 3.600 | 3.540 | 3.560 | 3.201 | 6,126,700 |
| 2022-06-06 | 3.570 | 3.620 | 3.550 | 3.610 | 3.246 | 7,519,280 |
| 2022-06-02 | 3.510 | 3.580 | 3.480 | 3.580 | 3.219 | 8,248,704 |
| 2022-06-01 | 3.480 | 3.550 | 3.460 | 3.550 | 3.192 | 8,824,222 |
| 2022-05-31 | 3.400 | 3.490 | 3.400 | 3.480 | 3.129 | 7,881,680 |
| 2022-05-30 | 3.410 | 3.450 | 3.380 | 3.440 | 3.093 | 5,964,284 |
| 2022-05-27 | 3.410 | 3.420 | 3.370 | 3.400 | 3.057 | 7,118,704 |
| 2022-05-26 | 3.410 | 3.410 | 3.310 | 3.400 | 3.057 | 6,338,942 |
| 2022-05-25 | 3.340 | 3.390 | 3.320 | 3.380 | 3.039 | 5,318,760 |
| 2022-05-24 | 3.490 | 3.500 | 3.320 | 3.320 | 2.985 | 10,484,100 |
| 2022-05-23 | 3.480 | 3.490 | 3.440 | 3.480 | 3.129 | 10,803,380 |
| 2022-05-20 | 3.590 | 3.610 | 3.560 | 3.600 | 3.102 | 8,573,900 |
| 2022-05-19 | 3.510 | 3.590 | 3.490 | 3.580 | 3.085 | 7,199,474 |
| 2022-05-18 | 3.580 | 3.610 | 3.550 | 3.570 | 3.076 | 9,654,100 |
| 2022-05-17 | 3.590 | 3.620 | 3.510 | 3.580 | 3.085 | 10,303,045 |
| 2022-05-16 | 3.520 | 3.680 | 3.470 | 3.620 | 3.119 | 14,550,800 |
| 2022-05-13 | 3.530 | 3.550 | 3.470 | 3.500 | 3.016 | 8,722,800 |
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.