Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 10,880,102 |
| 2024-07-26 | 1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 12,863,121 |
| 2024-07-25 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 12,471,050 |
| 2024-07-24 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 13,590,950 |
| 2024-07-23 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 17,727,111 |
| 2024-07-22 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 15,492,612 |
| 2024-07-19 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 13,194,901 |
| 2024-07-18 | 1.310 | 1.320 | 1.250 | 1.300 | 1.300 | 17,015,947 |
| 2024-07-17 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 12,685,100 |
| 2024-07-16 | 1.310 | 1.330 | 1.280 | 1.320 | 1.320 | 16,470,337 |
| 2024-07-15 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 20,867,910 |
| 2024-07-12 | 1.380 | 1.410 | 1.340 | 1.360 | 1.360 | 30,161,200 |
| 2024-07-11 | 1.350 | 1.400 | 1.320 | 1.380 | 1.380 | 38,691,800 |
| 2024-07-10 | 1.390 | 1.390 | 1.270 | 1.350 | 1.350 | 47,025,412 |
| 2024-07-09 | 1.420 | 1.470 | 1.370 | 1.410 | 1.410 | 60,460,677 |
| 2024-07-08 | 1.470 | 1.610 | 1.450 | 1.520 | 1.520 | 82,485,500 |
| 2024-07-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-07-04 | 1.410 | 1.420 | 1.320 | 1.330 | 1.330 | 21,545,100 |
| 2024-07-03 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 19,675,400 |
| 2024-07-02 | 1.350 | 1.420 | 1.340 | 1.400 | 1.400 | 17,655,509 |
| 2024-07-01 | 1.280 | 1.370 | 1.280 | 1.360 | 1.360 | 16,694,950 |
| 2024-06-28 | 1.360 | 1.400 | 1.340 | 1.340 | 1.340 | 11,964,101 |
| 2024-06-27 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 14,230,200 |
| 2024-06-26 | 1.350 | 1.420 | 1.340 | 1.410 | 1.410 | 14,551,911 |
| 2024-06-25 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 13,882,733 |
| 2024-06-24 | 1.410 | 1.420 | 1.300 | 1.330 | 1.330 | 23,819,101 |
| 2024-06-21 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 11,115,743 |
| 2024-06-20 | 1.470 | 1.490 | 1.420 | 1.420 | 1.420 | 12,509,800 |
| 2024-06-19 | 1.490 | 1.530 | 1.470 | 1.470 | 1.470 | 13,491,494 |
| 2024-06-18 | 1.490 | 1.500 | 1.450 | 1.480 | 1.480 | 17,488,391 |
| 2024-06-17 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 12,506,012 |
| 2024-06-14 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 9,299,000 |
| 2024-06-13 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 11,932,700 |
| 2024-06-12 | 1.550 | 1.590 | 1.540 | 1.590 | 1.590 | 11,875,537 |
| 2024-06-11 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 13,059,900 |
| 2024-06-07 | 1.520 | 1.620 | 1.520 | 1.590 | 1.590 | 19,954,066 |
| 2024-06-06 | 1.580 | 1.620 | 1.500 | 1.510 | 1.510 | 21,243,765 |
| 2024-06-05 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 12,500,770 |
| 2024-06-04 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 14,558,537 |
| 2024-06-03 | 1.770 | 1.770 | 1.660 | 1.680 | 1.680 | 16,994,569 |
| 2024-05-31 | 1.770 | 1.780 | 1.760 | 1.760 | 1.760 | 7,277,500 |
| 2024-05-30 | 1.760 | 1.780 | 1.740 | 1.770 | 1.770 | 10,311,035 |
| 2024-05-29 | 1.760 | 1.810 | 1.750 | 1.760 | 1.760 | 11,521,087 |
| 2024-05-28 | 1.800 | 1.810 | 1.760 | 1.760 | 1.760 | 10,488,601 |
| 2024-05-27 | 1.840 | 1.850 | 1.770 | 1.800 | 1.800 | 16,413,302 |
| 2024-05-24 | 1.820 | 1.850 | 1.810 | 1.830 | 1.830 | 7,993,045 |
| 2024-05-23 | 1.870 | 1.880 | 1.810 | 1.830 | 1.830 | 11,676,400 |
| 2024-05-22 | 1.850 | 1.900 | 1.840 | 1.870 | 1.870 | 11,443,001 |
| 2024-05-21 | 1.880 | 1.900 | 1.830 | 1.840 | 1.840 | 17,270,501 |
| 2024-05-20 | 1.960 | 1.970 | 1.880 | 1.890 | 1.890 | 23,544,087 |
| 2024-05-17 | 1.950 | 1.970 | 1.920 | 1.970 | 1.970 | 12,149,805 |
| 2024-05-16 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 17,724,300 |
| 2024-05-15 | 1.930 | 1.960 | 1.890 | 1.910 | 1.910 | 13,545,801 |
| 2024-05-14 | 1.880 | 1.930 | 1.880 | 1.920 | 1.920 | 12,107,700 |
| 2024-05-13 | 1.930 | 1.930 | 1.860 | 1.880 | 1.880 | 13,015,400 |
| 2024-05-10 | 1.980 | 1.990 | 1.920 | 1.930 | 1.930 | 16,701,601 |
| 2024-05-09 | 1.970 | 2.010 | 1.940 | 1.980 | 1.980 | 12,112,766 |
| 2024-05-08 | 2.010 | 2.030 | 1.950 | 1.950 | 1.950 | 17,628,201 |
| 2024-05-07 | 1.980 | 2.020 | 1.970 | 2.020 | 2.020 | 16,870,500 |
| 2024-05-06 | 2.040 | 2.060 | 1.970 | 1.990 | 1.990 | 24,283,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-29 | 0.1293 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.