Suntront Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	3.490	3.580	3.480	3.540	3.050	14,207,022
2022-05-11	3.640	3.860	3.520	3.540	3.050	30,317,476
2022-05-10	3.360	3.450	3.350	3.440	2.964	8,305,122
2022-05-09	3.360	3.440	3.360	3.400	2.929	8,307,000
2022-05-06	3.380	3.420	3.330	3.380	2.912	10,413,252
2022-05-05	3.380	3.490	3.310	3.450	2.973	14,889,925
2022-04-29	3.310	3.420	3.290	3.380	2.912	17,552,709
2022-04-28	3.610	3.610	3.240	3.300	2.843	28,906,821
2022-04-27	3.700	3.840	3.580	3.830	3.300	7,077,100
2022-04-26	3.910	3.930	3.710	3.720	3.205	6,876,820
2022-04-25	4.140	4.140	3.870	3.880	3.343	9,482,348
2022-04-22	4.190	4.220	4.140	4.180	3.601	4,744,920
2022-04-21	4.350	4.370	4.180	4.180	3.601	8,033,142
2022-04-20	4.430	4.450	4.340	4.370	3.765	6,842,638
2022-04-19	4.370	4.440	4.370	4.430	3.817	7,888,942
2022-04-18	4.320	4.400	4.290	4.400	3.791	6,235,168
2022-04-15	4.360	4.380	4.310	4.340	3.739	5,917,520
2022-04-14	4.340	4.420	4.340	4.390	3.782	6,347,686
2022-04-13	4.320	4.410	4.290	4.340	3.739	8,466,666
2022-04-12	4.250	4.350	4.230	4.330	3.731	4,439,740
2022-04-11	4.340	4.360	4.210	4.240	3.653	8,247,400
2022-04-08	4.320	4.380	4.270	4.370	3.765	6,028,580
2022-04-07	4.420	4.430	4.320	4.340	3.739	6,191,656
2022-04-06	4.370	4.450	4.310	4.440	3.825	7,782,987
2022-04-01	4.350	4.380	4.310	4.370	3.765	5,751,607
2022-03-31	4.360	4.410	4.330	4.370	3.765	7,988,043
2022-03-30	4.290	4.340	4.270	4.340	3.739	5,333,456
2022-03-29	4.350	4.350	4.250	4.260	3.670	5,228,200
2022-03-28	4.300	4.360	4.230	4.330	3.731	5,439,902
2022-03-25	4.310	4.370	4.300	4.320	3.722	6,748,151
2022-03-24	4.380	4.380	4.310	4.320	3.722	7,503,776
2022-03-23	4.420	4.440	4.390	4.410	3.800	6,631,882
2022-03-22	4.430	4.430	4.370	4.390	3.782	6,778,720
2022-03-21	4.410	4.460	4.340	4.430	3.817	15,138,060
2022-03-18	4.230	4.470	4.220	4.440	3.825	17,810,604
2022-03-17	4.320	4.350	4.260	4.270	3.679	12,168,320
2022-03-16	4.210	4.300	4.080	4.270	3.679	10,415,018
2022-03-15	4.360	4.380	4.110	4.130	3.558	13,082,320
2022-03-14	4.480	4.520	4.370	4.380	3.774	9,159,800
2022-03-11	4.510	4.550	4.410	4.540	3.912	9,215,046
2022-03-10	4.590	4.620	4.500	4.550	3.920	9,958,140
2022-03-09	4.550	4.600	4.290	4.460	3.843	11,022,900
2022-03-08	4.660	4.680	4.510	4.520	3.894	11,620,138
2022-03-07	4.720	4.730	4.650	4.670	4.024	9,878,020
2022-03-04	4.870	4.870	4.720	4.750	4.093	10,397,522
2022-03-03	4.880	4.880	4.810	4.860	4.187	11,137,620
2022-03-02	4.760	4.840	4.750	4.830	4.161	7,961,160
2022-03-01	4.770	4.830	4.730	4.800	4.136	10,819,020
2022-02-28	4.860	4.890	4.710	4.750	4.093	14,253,900
2022-02-25	4.780	4.860	4.780	4.830	4.161	13,622,780
2022-02-24	4.850	4.900	4.670	4.750	4.093	19,336,260
2022-02-23	4.900	4.920	4.850	4.900	4.222	14,325,340
2022-02-22	4.830	4.920	4.800	4.850	4.179	14,485,902
2022-02-21	4.810	4.880	4.780	4.880	4.205	14,636,498
2022-02-18	4.750	4.810	4.730	4.800	4.136	8,399,520
2022-02-17	4.810	4.870	4.780	4.790	4.127	12,447,062
2022-02-16	4.760	4.880	4.730	4.870	4.196	17,068,262
2022-02-15	4.740	4.750	4.650	4.710	4.058	8,630,566
2022-02-14	4.710	4.760	4.670	4.710	4.058	7,089,102
2022-02-11	4.810	4.830	4.700	4.710	4.058	10,730,250

← NewerPage 19 of 21 · 1,212 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.