Suntront Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.720	4.770	4.660	4.760	4.703	28,240,592
2026-01-20	4.740	4.880	4.690	4.760	4.703	39,016,183
2026-01-19	4.680	4.770	4.660	4.750	4.693	46,231,014
2026-01-16	4.550	4.870	4.530	4.750	4.693	68,375,840
2026-01-15	4.550	4.590	4.480	4.510	4.456	32,209,028
2026-01-14	4.660	4.710	4.530	4.600	4.545	49,048,177
2026-01-13	4.790	4.800	4.630	4.680	4.624	46,718,301
2026-01-12	4.610	4.750	4.560	4.750	4.693	53,034,967
2026-01-09	4.550	4.620	4.530	4.580	4.525	28,429,359
2026-01-08	4.550	4.570	4.510	4.560	4.505	24,486,821
2026-01-07	4.550	4.610	4.510	4.600	4.495	25,877,626
2026-01-06	4.590	4.590	4.510	4.550	4.446	23,077,240
2026-01-05	4.440	4.610	4.440	4.560	4.456	33,836,259
2025-12-31	4.390	4.460	4.330	4.440	4.339	20,813,520
2025-12-30	4.360	4.420	4.360	4.380	4.280	13,114,300
2025-12-29	4.400	4.420	4.360	4.390	4.290	14,224,920
2025-12-26	4.470	4.470	4.380	4.410	4.310	17,963,678
2025-12-25	4.410	4.470	4.380	4.460	4.359	19,336,892
2025-12-24	4.310	4.430	4.290	4.410	4.310	19,823,640
2025-12-23	4.330	4.370	4.300	4.320	4.222	13,014,446
2025-12-22	4.360	4.390	4.340	4.350	4.251	12,342,700
2025-12-19	4.260	4.360	4.260	4.350	4.251	17,543,660
2025-12-18	4.210	4.300	4.200	4.240	4.144	16,482,814
2025-12-17	4.220	4.250	4.130	4.230	4.134	23,905,726
2025-12-16	4.350	4.360	4.230	4.230	4.134	23,717,700
2025-12-15	4.330	4.410	4.270	4.380	4.280	17,210,480
2025-12-12	4.340	4.410	4.320	4.350	4.251	17,690,534
2025-12-11	4.430	4.440	4.320	4.330	4.231	22,480,140
2025-12-10	4.480	4.520	4.400	4.420	4.319	22,153,134
2025-12-09	4.600	4.610	4.480	4.490	4.388	32,732,600
2025-12-08	4.490	4.640	4.480	4.640	4.534	43,243,840
2025-12-05	4.410	4.480	4.360	4.480	4.378	23,907,200
2025-12-04	4.410	4.460	4.320	4.410	4.310	26,083,580
2025-12-03	4.400	4.420	4.350	4.400	4.300	23,447,800
2025-12-02	4.410	4.420	4.330	4.390	4.290	21,445,520
2025-12-01	4.440	4.470	4.400	4.410	4.310	24,949,560
2025-11-28	4.360	4.430	4.340	4.430	4.329	26,550,664
2025-11-27	4.310	4.390	4.300	4.340	4.241	19,499,800
2025-11-26	4.420	4.430	4.310	4.320	4.222	25,294,410
2025-11-25	4.340	4.450	4.330	4.410	4.310	26,954,700
2025-11-24	4.320	4.370	4.230	4.330	4.231	29,613,496
2025-11-21	4.360	4.440	4.260	4.270	4.173	34,969,293
2025-11-20	4.500	4.520	4.410	4.420	4.319	24,786,200
2025-11-19	4.550	4.590	4.440	4.470	4.368	30,326,248
2025-11-18	4.580	4.600	4.520	4.550	4.446	35,093,348
2025-11-17	4.650	4.710	4.580	4.620	4.515	38,917,135
2025-11-14	4.710	4.760	4.660	4.660	4.554	44,579,240
2025-11-13	4.740	4.790	4.620	4.770	4.661	53,032,765
2025-11-12	4.920	4.970	4.690	4.740	4.632	68,686,646
2025-11-11	5.100	5.110	4.850	4.880	4.769	86,592,431
2025-11-10	4.950	5.180	4.740	5.160	5.043	111,161,191
2025-11-07	4.930	5.320	4.890	4.970	4.857	115,697,730
2025-11-06	5.020	5.140	4.830	5.080	4.964	147,519,369
2025-11-05	4.480	5.400	4.380	5.300	5.179	204,595,220
2025-11-04	4.120	4.850	4.080	4.600	4.495	143,675,468
2025-11-03	4.080	4.120	4.030	4.110	4.016	32,879,080
2025-10-31	3.990	4.090	3.970	4.070	3.977	36,231,540
2025-10-30	3.970	4.150	3.970	4.020	3.929	43,609,936
2025-10-29	3.970	3.980	3.900	3.930	3.841	16,800,800
2025-10-28	4.000	4.010	3.940	3.990	3.899	14,041,080

← NewerPage 4 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.