Saurer Intelligent Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.090	2.110	1.980	2.000	2.000	28,226,702
2024-04-29	2.000	2.130	1.980	2.130	2.130	22,018,002
2024-04-26	2.000	2.010	1.950	2.000	2.000	13,640,445
2024-04-25	2.020	2.040	1.990	2.000	2.000	11,141,829
2024-04-24	2.000	2.030	1.980	2.030	2.030	12,518,848
2024-04-23	1.940	1.980	1.930	1.960	1.960	11,535,600
2024-04-22	1.980	1.990	1.890	1.920	1.920	14,348,288
2024-04-19	1.980	2.050	1.970	1.990	1.990	15,069,936
2024-04-18	2.030	2.050	1.960	1.980	1.980	19,082,300
2024-04-17	1.810	2.050	1.800	2.040	2.040	29,618,262
2024-04-16	2.050	2.070	1.870	1.870	1.870	26,857,386
2024-04-15	2.240	2.240	2.030	2.080	2.080	28,187,730
2024-04-12	2.300	2.300	2.240	2.240	2.240	13,171,772
2024-04-11	2.250	2.340	2.220	2.300	2.300	18,695,668
2024-04-10	2.310	2.370	2.250	2.270	2.270	19,021,400
2024-04-09	2.260	2.320	2.260	2.310	2.310	13,116,800
2024-04-08	2.350	2.350	2.260	2.260	2.260	16,532,432
2024-04-03	2.400	2.400	2.330	2.340	2.340	14,836,400
2024-04-02	2.390	2.440	2.370	2.400	2.400	21,969,800
2024-04-01	2.340	2.390	2.330	2.380	2.380	20,419,314
2024-03-29	2.290	2.370	2.270	2.330	2.330	11,882,400
2024-03-28	2.210	2.310	2.210	2.280	2.280	20,076,610
2024-03-27	2.320	2.350	2.220	2.230	2.230	18,032,800
2024-03-26	2.300	2.330	2.260	2.320	2.320	18,976,800
2024-03-25	2.360	2.380	2.300	2.300	2.300	20,579,756
2024-03-22	2.450	2.460	2.360	2.380	2.380	27,768,257
2024-03-21	2.390	2.470	2.380	2.450	2.450	40,270,759
2024-03-20	2.350	2.410	2.350	2.390	2.390	26,722,657
2024-03-19	2.420	2.430	2.350	2.360	2.360	34,036,818
2024-03-18	2.380	2.480	2.330	2.410	2.410	47,505,962
2024-03-15	2.270	2.370	2.250	2.360	2.360	39,522,584
2024-03-14	2.270	2.310	2.240	2.290	2.290	28,322,550
2024-03-13	2.320	2.330	2.270	2.280	2.280	28,076,101
2024-03-12	2.300	2.330	2.250	2.330	2.330	35,478,202
2024-03-11	2.310	2.330	2.240	2.300	2.300	47,379,972
2024-03-08	2.410	2.420	2.270	2.300	2.300	72,926,020
2024-03-07	2.170	2.410	2.170	2.410	2.410	32,307,262
2024-03-06	2.110	2.220	2.100	2.190	2.190	32,526,100
2024-03-05	2.170	2.170	2.090	2.100	2.100	21,723,100
2024-03-04	2.200	2.230	2.150	2.180	2.180	18,274,658
2024-03-01	2.230	2.250	2.160	2.200	2.200	25,489,000
2024-02-29	2.100	2.230	2.080	2.220	2.220	34,114,400
2024-02-28	2.320	2.340	2.090	2.110	2.110	46,502,801
2024-02-27	2.220	2.310	2.200	2.300	2.300	39,762,650
2024-02-26	2.220	2.330	2.190	2.240	2.240	52,181,001
2024-02-23	2.140	2.170	2.080	2.160	2.160	43,143,911
2024-02-22	2.130	2.130	2.010	2.080	2.080	48,176,775
2024-02-21	1.900	2.090	1.860	2.090	2.090	26,552,081
2024-02-20	1.930	1.950	1.860	1.900	1.900	43,377,700
2024-02-19	1.720	1.890	1.720	1.890	1.890	23,097,356
2024-02-08	1.540	1.720	1.500	1.720	1.720	44,572,463
2024-02-07	1.750	1.760	1.550	1.560	1.560	46,289,582
2024-02-06	1.680	1.840	1.650	1.720	1.720	42,246,925
2024-02-05	2.010	2.020	1.830	1.830	1.830	24,084,800
2024-02-02	2.200	2.230	1.950	2.030	2.030	23,222,200
2024-02-01	2.220	2.220	2.110	2.160	2.160	18,503,100
2024-01-31	2.350	2.370	2.220	2.230	2.230	19,849,191
2024-01-30	2.410	2.440	2.340	2.350	2.350	14,433,900
2024-01-29	2.540	2.550	2.410	2.440	2.440	13,545,331
2024-01-26	2.510	2.560	2.510	2.530	2.530	16,333,150

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.