Suntront Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.860	4.900	4.800	4.850	4.179	10,610,000
2022-02-09	4.800	4.860	4.790	4.860	4.187	10,832,986
2022-02-08	4.740	4.820	4.710	4.810	4.144	11,540,725
2022-02-07	4.770	4.820	4.700	4.750	4.093	11,049,178
2022-01-28	4.560	4.760	4.560	4.690	4.041	11,017,457
2022-01-27	4.700	4.730	4.530	4.540	3.912	13,357,860
2022-01-26	4.680	4.790	4.680	4.740	4.084	11,609,499
2022-01-25	4.990	4.990	4.660	4.680	4.032	19,504,058
2022-01-24	4.970	5.040	4.830	4.980	4.291	19,990,300
2022-01-21	5.030	5.080	4.950	5.000	4.308	13,825,220
2022-01-20	5.270	5.280	5.020	5.030	4.334	26,095,442
2022-01-19	5.250	5.300	5.190	5.280	4.549	15,716,288
2022-01-18	5.370	5.390	5.240	5.270	4.541	23,197,740
2022-01-17	5.150	5.400	5.150	5.370	4.627	32,980,347
2022-01-14	5.260	5.330	5.130	5.170	4.454	27,295,811
2022-01-13	5.180	5.290	5.150	5.260	4.532	27,947,490
2022-01-12	5.170	5.260	5.150	5.180	4.463	13,639,182
2022-01-11	5.250	5.280	5.130	5.150	4.437	16,562,020
2022-01-10	5.050	5.280	5.030	5.240	4.515	22,206,560
2022-01-07	5.200	5.260	5.040	5.060	4.360	20,539,322
2022-01-06	5.180	5.260	5.150	5.200	4.480	15,318,860
2022-01-05	5.280	5.290	5.120	5.200	4.480	22,632,317
2022-01-04	5.220	5.340	5.210	5.290	4.558	24,037,580
2021-12-31	5.240	5.290	5.190	5.230	4.506	22,290,423
2021-12-30	5.200	5.250	5.170	5.210	4.489	19,269,100
2021-12-29	5.170	5.250	5.120	5.170	4.454	21,917,380
2021-12-28	5.190	5.260	5.110	5.190	4.472	28,031,500
2021-12-27	4.840	5.170	4.830	5.150	4.437	31,593,115
2021-12-24	5.030	5.050	4.830	4.840	4.170	18,367,700
2021-12-23	5.020	5.050	4.990	5.030	4.334	12,965,520
2021-12-22	5.100	5.110	5.000	5.010	4.317	14,625,580
2021-12-21	5.050	5.090	4.990	5.090	4.386	15,719,943
2021-12-20	5.060	5.110	5.000	5.020	4.325	14,757,352
2021-12-17	5.190	5.220	5.070	5.090	4.386	29,805,240
2021-12-16	5.150	5.250	5.080	5.210	4.489	33,437,559
2021-12-15	5.080	5.180	5.050	5.130	4.420	28,021,420
2021-12-14	5.030	5.120	4.980	5.100	4.394	29,752,469
2021-12-13	5.010	5.110	4.950	5.070	4.368	39,969,050
2021-12-10	4.790	5.440	4.780	5.040	4.342	64,928,819
2021-12-09	4.740	4.830	4.710	4.780	4.118	13,719,842
2021-12-08	4.720	4.760	4.670	4.750	4.093	10,197,364
2021-12-07	4.780	4.850	4.640	4.730	4.075	14,533,938
2021-12-06	4.950	4.960	4.760	4.770	4.110	15,019,282
2021-12-03	4.940	5.020	4.910	4.940	4.256	9,013,500
2021-12-02	5.040	5.060	4.920	4.930	4.248	11,097,800
2021-12-01	4.970	5.050	4.950	5.050	4.351	15,119,000
2021-11-30	4.920	5.040	4.890	4.980	4.291	16,568,101
2021-11-29	4.870	4.910	4.800	4.870	4.196	12,941,133
2021-11-26	4.970	4.980	4.860	4.920	4.239	12,304,800
2021-11-25	4.950	5.040	4.910	4.960	4.273	11,709,879
2021-11-24	4.980	5.010	4.900	4.930	4.248	12,883,040
2021-11-23	4.990	5.080	4.950	5.000	4.308	13,243,125
2021-11-22	5.030	5.050	4.930	4.950	4.265	13,858,705
2021-11-19	4.980	5.040	4.940	4.990	4.299	14,655,044
2021-11-18	5.010	5.070	4.960	4.980	4.291	21,520,790
2021-11-17	4.860	5.150	4.780	5.030	4.334	33,659,170
2021-11-16	4.810	4.940	4.740	4.890	4.213	24,543,498
2021-11-15	4.720	4.830	4.690	4.780	4.118	16,287,745
2021-11-12	4.650	4.730	4.610	4.720	4.067	10,965,172
2021-11-11	4.610	4.670	4.570	4.660	4.015	10,482,119

← NewerPage 20 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.