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
2023-11-01	2.760	2.880	2.710	2.880	2.880	75,338,974
2023-10-31	2.680	2.730	2.610	2.620	2.620	34,616,870
2023-10-30	2.620	2.700	2.610	2.680	2.680	46,246,720
2023-10-27	2.600	2.620	2.560	2.580	2.580	21,999,400
2023-10-26	2.640	2.640	2.580	2.610	2.610	22,260,115
2023-10-25	2.600	2.660	2.600	2.650	2.650	27,149,042
2023-10-24	2.550	2.600	2.540	2.590	2.590	21,079,811
2023-10-23	2.600	2.620	2.520	2.540	2.540	24,555,323
2023-10-20	2.600	2.660	2.590	2.610	2.610	22,489,420
2023-10-19	2.660	2.690	2.620	2.630	2.630	28,232,200
2023-10-18	2.710	2.720	2.660	2.670	2.670	39,724,436
2023-10-17	2.820	2.820	2.720	2.730	2.730	46,207,716
2023-10-16	2.800	2.840	2.770	2.840	2.840	43,596,312
2023-10-13	2.830	2.850	2.770	2.800	2.800	54,708,148
2023-10-12	2.840	2.880	2.820	2.860	2.860	48,929,936
2023-10-11	3.000	3.010	2.830	2.880	2.880	85,931,346
2023-10-10	3.020	3.120	2.950	3.030	3.030	114,079,011
2023-10-09	3.330	3.330	3.060	3.130	3.130	191,454,545
2023-09-28	3.400	3.400	3.280	3.400	3.400	126,874,062
2023-09-27	3.090	3.090	3.090	3.090	3.090	16,820,279
2023-09-26	2.540	2.810	2.540	2.810	2.810	49,879,716
2023-09-25	2.530	2.620	2.530	2.550	2.550	14,194,724
2023-09-22	2.470	2.540	2.460	2.540	2.540	9,854,500
2023-09-21	2.470	2.510	2.470	2.470	2.470	6,256,045
2023-09-20	2.510	2.520	2.470	2.480	2.480	6,932,800
2023-09-19	2.520	2.540	2.510	2.520	2.520	7,014,201
2023-09-18	2.490	2.530	2.480	2.520	2.520	5,528,740
2023-09-15	2.510	2.520	2.490	2.500	2.500	7,440,800
2023-09-14	2.530	2.530	2.480	2.500	2.500	7,521,400
2023-09-13	2.550	2.550	2.500	2.520	2.520	8,637,800
2023-09-12	2.520	2.570	2.510	2.550	2.550	11,030,476
2023-09-11	2.520	2.540	2.470	2.510	2.510	7,755,500
2023-09-08	2.510	2.530	2.490	2.500	2.500	8,635,500
2023-09-07	2.550	2.600	2.500	2.500	2.500	12,325,566
2023-09-06	2.530	2.570	2.500	2.540	2.540	8,157,705
2023-09-05	2.560	2.580	2.520	2.530	2.530	9,304,700
2023-09-04	2.490	2.560	2.470	2.560	2.560	13,259,291
2023-09-01	2.470	2.510	2.440	2.500	2.500	8,761,900
2023-08-31	2.490	2.510	2.440	2.450	2.450	7,117,800
2023-08-30	2.470	2.520	2.460	2.480	2.480	8,988,600
2023-08-29	2.410	2.470	2.410	2.470	2.470	8,826,583
2023-08-28	2.410	2.490	2.410	2.430	2.430	14,153,744
2023-08-25	2.330	2.410	2.310	2.330	2.330	8,560,700
2023-08-24	2.380	2.400	2.330	2.350	2.350	6,105,400
2023-08-23	2.400	2.430	2.360	2.370	2.370	8,776,800
2023-08-22	2.430	2.470	2.380	2.420	2.420	7,483,504
2023-08-21	2.470	2.520	2.430	2.440	2.440	7,007,400
2023-08-18	2.460	2.530	2.460	2.470	2.470	9,419,600
2023-08-17	2.400	2.470	2.380	2.470	2.470	9,375,700
2023-08-16	2.410	2.440	2.400	2.420	2.420	3,761,601
2023-08-15	2.430	2.440	2.400	2.420	2.420	5,281,000
2023-08-14	2.430	2.440	2.390	2.430	2.430	7,533,902
2023-08-11	2.500	2.510	2.430	2.440	2.440	10,066,202
2023-08-10	2.480	2.510	2.470	2.500	2.500	5,110,352
2023-08-09	2.490	2.510	2.470	2.480	2.480	4,981,802
2023-08-08	2.510	2.530	2.480	2.490	2.490	6,035,601
2023-08-07	2.540	2.550	2.510	2.510	2.510	6,580,139
2023-08-04	2.570	2.590	2.540	2.550	2.550	9,897,000
2023-08-03	2.570	2.580	2.530	2.570	2.570	7,873,800
2023-08-02	2.570	2.600	2.560	2.560	2.560	8,105,144

← NewerPage 13 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.