Suntront Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.740 | 3.750 | 3.710 | 3.720 | 3.635 | 9,607,400 |
| 2025-07-24 | 3.720 | 3.750 | 3.710 | 3.750 | 3.665 | 10,732,059 |
| 2025-07-23 | 3.740 | 3.770 | 3.710 | 3.720 | 3.635 | 13,206,772 |
| 2025-07-22 | 3.770 | 3.780 | 3.720 | 3.750 | 3.665 | 14,637,020 |
| 2025-07-21 | 3.700 | 3.770 | 3.700 | 3.760 | 3.674 | 13,731,752 |
| 2025-07-18 | 3.690 | 3.710 | 3.660 | 3.700 | 3.616 | 9,176,200 |
| 2025-07-17 | 3.690 | 3.710 | 3.660 | 3.690 | 3.606 | 10,546,140 |
| 2025-07-16 | 3.690 | 3.690 | 3.660 | 3.690 | 3.606 | 10,095,973 |
| 2025-07-15 | 3.720 | 3.730 | 3.620 | 3.680 | 3.596 | 15,396,100 |
| 2025-07-14 | 3.680 | 3.730 | 3.650 | 3.720 | 3.635 | 14,402,265 |
| 2025-07-11 | 3.670 | 3.700 | 3.630 | 3.680 | 3.596 | 19,981,270 |
| 2025-07-10 | 3.630 | 3.740 | 3.610 | 3.710 | 3.626 | 26,670,115 |
| 2025-07-09 | 3.630 | 3.740 | 3.610 | 3.630 | 3.547 | 21,401,250 |
| 2025-07-08 | 3.570 | 3.630 | 3.550 | 3.630 | 3.547 | 13,272,650 |
| 2025-07-07 | 3.500 | 3.580 | 3.500 | 3.580 | 3.499 | 13,481,920 |
| 2025-07-04 | 3.550 | 3.560 | 3.510 | 3.520 | 3.440 | 11,515,774 |
| 2025-07-03 | 3.540 | 3.560 | 3.500 | 3.550 | 3.469 | 10,113,537 |
| 2025-07-02 | 3.520 | 3.540 | 3.500 | 3.530 | 3.450 | 11,909,140 |
| 2025-07-01 | 3.530 | 3.530 | 3.470 | 3.510 | 3.430 | 12,121,403 |
| 2025-06-30 | 3.550 | 3.570 | 3.520 | 3.550 | 3.420 | 13,146,206 |
| 2025-06-27 | 3.510 | 3.550 | 3.490 | 3.540 | 3.411 | 10,032,740 |
| 2025-06-26 | 3.510 | 3.530 | 3.490 | 3.510 | 3.382 | 9,292,600 |
| 2025-06-25 | 3.500 | 3.520 | 3.470 | 3.510 | 3.382 | 10,273,000 |
| 2025-06-24 | 3.420 | 3.500 | 3.410 | 3.500 | 3.372 | 14,664,343 |
| 2025-06-23 | 3.310 | 3.410 | 3.300 | 3.410 | 3.285 | 9,885,795 |
| 2025-06-20 | 3.350 | 3.460 | 3.340 | 3.350 | 3.228 | 13,950,900 |
| 2025-06-19 | 3.430 | 3.430 | 3.340 | 3.350 | 3.228 | 9,391,800 |
| 2025-06-18 | 3.400 | 3.430 | 3.390 | 3.420 | 3.295 | 7,112,123 |
| 2025-06-17 | 3.430 | 3.430 | 3.380 | 3.420 | 3.295 | 7,569,289 |
| 2025-06-16 | 3.410 | 3.440 | 3.380 | 3.420 | 3.295 | 7,115,620 |
| 2025-06-13 | 3.470 | 3.480 | 3.390 | 3.400 | 3.276 | 11,315,277 |
| 2025-06-12 | 3.470 | 3.490 | 3.450 | 3.480 | 3.353 | 8,199,520 |
| 2025-06-11 | 3.470 | 3.510 | 3.460 | 3.490 | 3.363 | 8,911,200 |
| 2025-06-10 | 3.510 | 3.540 | 3.420 | 3.470 | 3.343 | 12,460,640 |
| 2025-06-09 | 3.480 | 3.520 | 3.470 | 3.520 | 3.391 | 13,039,020 |
| 2025-06-06 | 3.480 | 3.490 | 3.450 | 3.470 | 3.343 | 7,590,624 |
| 2025-06-05 | 3.450 | 3.490 | 3.440 | 3.480 | 3.353 | 10,060,320 |
| 2025-06-04 | 3.440 | 3.470 | 3.430 | 3.470 | 3.343 | 7,805,960 |
| 2025-06-03 | 3.430 | 3.480 | 3.410 | 3.450 | 3.324 | 7,500,600 |
| 2025-05-30 | 3.500 | 3.500 | 3.430 | 3.450 | 3.324 | 12,101,700 |
| 2025-05-29 | 3.450 | 3.530 | 3.450 | 3.510 | 3.382 | 12,261,020 |
| 2025-05-28 | 3.480 | 3.520 | 3.430 | 3.460 | 3.334 | 8,713,600 |
| 2025-05-27 | 3.450 | 3.490 | 3.430 | 3.470 | 3.343 | 8,974,332 |
| 2025-05-26 | 3.440 | 3.490 | 3.410 | 3.460 | 3.334 | 10,689,700 |
| 2025-05-23 | 3.490 | 3.510 | 3.410 | 3.420 | 3.295 | 14,085,700 |
| 2025-05-22 | 3.550 | 3.610 | 3.480 | 3.500 | 3.372 | 18,084,665 |
| 2025-05-21 | 3.600 | 3.610 | 3.540 | 3.590 | 3.459 | 17,932,580 |
| 2025-05-20 | 3.540 | 3.730 | 3.490 | 3.610 | 3.478 | 24,146,904 |
| 2025-05-19 | 3.470 | 3.550 | 3.460 | 3.530 | 3.401 | 10,772,574 |
| 2025-05-16 | 3.450 | 3.510 | 3.440 | 3.490 | 3.363 | 7,853,200 |
| 2025-05-15 | 3.480 | 3.500 | 3.440 | 3.460 | 3.334 | 7,293,400 |
| 2025-05-14 | 3.520 | 3.530 | 3.470 | 3.480 | 3.353 | 9,764,700 |
| 2025-05-13 | 3.560 | 3.580 | 3.500 | 3.510 | 3.382 | 9,051,400 |
| 2025-05-12 | 3.550 | 3.560 | 3.510 | 3.540 | 3.411 | 10,074,469 |
| 2025-05-09 | 3.560 | 3.590 | 3.490 | 3.540 | 3.411 | 11,555,940 |
| 2025-05-08 | 3.490 | 3.560 | 3.460 | 3.560 | 3.430 | 15,624,540 |
| 2025-05-07 | 3.480 | 3.500 | 3.440 | 3.490 | 3.363 | 13,757,060 |
| 2025-05-06 | 3.400 | 3.470 | 3.380 | 3.460 | 3.334 | 15,539,296 |
| 2025-04-30 | 3.360 | 3.400 | 3.360 | 3.390 | 3.266 | 8,390,336 |
| 2025-04-29 | 3.360 | 3.400 | 3.320 | 3.360 | 3.237 | 8,534,400 |
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.