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
2024-01-25	2.390	2.500	2.370	2.500	2.500	17,241,130
2024-01-24	2.320	2.400	2.290	2.390	2.390	16,986,682
2024-01-23	2.300	2.330	2.260	2.310	2.310	15,938,016
2024-01-22	2.480	2.490	2.280	2.300	2.300	16,460,300
2024-01-19	2.500	2.520	2.470	2.480	2.480	10,336,000
2024-01-18	2.520	2.540	2.430	2.500	2.500	16,329,195
2024-01-17	2.600	2.610	2.530	2.540	2.540	14,037,180
2024-01-16	2.640	2.640	2.560	2.610	2.610	12,705,600
2024-01-15	2.630	2.660	2.600	2.650	2.650	8,912,200
2024-01-12	2.660	2.700	2.640	2.640	2.640	10,854,800
2024-01-11	2.630	2.670	2.610	2.660	2.660	12,260,000
2024-01-10	2.650	2.690	2.590	2.640	2.640	16,432,246
2024-01-09	2.570	2.680	2.570	2.660	2.660	20,409,901
2024-01-08	2.640	2.650	2.570	2.570	2.570	10,121,286
2024-01-05	2.690	2.710	2.620	2.640	2.640	9,165,000
2024-01-04	2.690	2.720	2.680	2.700	2.700	11,443,800
2024-01-03	2.680	2.740	2.680	2.690	2.690	11,433,600
2024-01-02	2.690	2.730	2.690	2.690	2.690	11,606,845
2023-12-29	2.680	2.720	2.680	2.690	2.690	10,387,600
2023-12-28	2.630	2.720	2.600	2.690	2.690	12,018,200
2023-12-27	2.600	2.650	2.590	2.640	2.640	11,559,500
2023-12-26	2.630	2.640	2.590	2.600	2.600	14,804,200
2023-12-25	2.660	2.690	2.630	2.640	2.640	10,635,800
2023-12-22	2.730	2.730	2.660	2.680	2.680	13,571,469
2023-12-21	2.680	2.750	2.650	2.730	2.730	16,891,700
2023-12-20	2.710	2.740	2.680	2.690	2.690	9,957,768
2023-12-19	2.720	2.750	2.690	2.720	2.720	14,225,746
2023-12-18	2.760	2.770	2.710	2.720	2.720	12,736,700
2023-12-15	2.790	2.800	2.750	2.770	2.770	13,511,923
2023-12-14	2.780	2.820	2.770	2.800	2.800	14,550,003
2023-12-13	2.750	2.820	2.730	2.780	2.780	19,336,112
2023-12-12	2.760	2.780	2.730	2.760	2.760	11,247,900
2023-12-11	2.730	2.770	2.690	2.760	2.760	15,358,100
2023-12-08	2.790	2.810	2.730	2.730	2.730	17,629,247
2023-12-07	2.770	2.820	2.770	2.790	2.790	15,939,704
2023-12-06	2.800	2.810	2.770	2.780	2.780	12,097,491
2023-12-05	2.860	2.870	2.800	2.800	2.800	14,994,312
2023-12-04	2.870	2.900	2.840	2.860	2.860	16,364,840
2023-12-01	2.820	2.860	2.790	2.860	2.860	15,875,119
2023-11-30	2.810	2.830	2.780	2.810	2.810	14,904,021
2023-11-29	2.840	2.860	2.790	2.810	2.810	13,725,429
2023-11-28	2.820	2.860	2.810	2.850	2.850	13,281,872
2023-11-27	2.850	2.890	2.810	2.830	2.830	19,729,000
2023-11-24	2.880	2.890	2.850	2.850	2.850	14,757,417
2023-11-23	2.830	2.890	2.830	2.890	2.890	18,834,476
2023-11-22	2.880	2.920	2.840	2.840	2.840	22,776,239
2023-11-21	2.920	2.940	2.890	2.890	2.890	26,260,645
2023-11-20	2.920	2.930	2.880	2.920	2.920	25,449,413
2023-11-17	2.910	2.940	2.880	2.920	2.920	24,081,300
2023-11-16	2.940	2.970	2.900	2.900	2.900	34,584,500
2023-11-15	2.970	2.990	2.900	2.970	2.970	59,605,053
2023-11-14	2.850	3.120	2.820	3.000	3.000	90,599,949
2023-11-13	2.810	2.870	2.800	2.840	2.840	22,681,900
2023-11-10	2.820	2.820	2.770	2.800	2.800	18,366,175
2023-11-09	2.820	2.850	2.810	2.820	2.820	29,441,638
2023-11-08	2.870	2.870	2.790	2.810	2.810	37,898,900
2023-11-07	2.850	2.870	2.820	2.840	2.840	41,779,103
2023-11-06	2.760	2.890	2.760	2.840	2.840	70,871,797
2023-11-03	2.750	2.850	2.720	2.770	2.770	72,268,665
2023-11-02	2.910	3.000	2.780	2.780	2.780	125,348,554

← NewerPage 12 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.