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
2023-05-05	2.620	2.630	2.530	2.530	2.530	19,362,400
2023-05-04	2.630	2.690	2.600	2.620	2.620	15,759,224
2023-04-28	2.610	2.650	2.600	2.600	2.600	10,607,700
2023-04-27	2.620	2.640	2.600	2.620	2.620	4,518,500
2023-04-26	2.570	2.610	2.560	2.610	2.610	5,091,901
2023-04-25	2.640	2.650	2.560	2.580	2.580	7,157,300
2023-04-24	2.630	2.670	2.600	2.620	2.620	4,951,400
2023-04-21	2.750	2.750	2.630	2.630	2.630	10,013,918
2023-04-20	2.790	2.790	2.750	2.750	2.750	6,773,910
2023-04-19	2.820	2.830	2.790	2.790	2.790	5,227,500
2023-04-18	2.830	2.840	2.820	2.820	2.820	3,425,009
2023-04-17	2.820	2.860	2.800	2.840	2.840	6,444,305
2023-04-14	2.840	2.850	2.820	2.820	2.820	3,626,697
2023-04-13	2.830	2.870	2.830	2.840	2.840	5,427,006
2023-04-12	2.820	2.840	2.810	2.830	2.830	3,462,602
2023-04-11	2.810	2.840	2.800	2.820	2.820	3,931,004
2023-04-10	2.830	2.830	2.800	2.810	2.810	6,105,596
2023-04-07	2.790	2.830	2.790	2.820	2.820	4,882,513
2023-04-06	2.820	2.830	2.790	2.800	2.800	7,871,803
2023-04-04	2.880	2.900	2.820	2.840	2.840	9,108,848
2023-04-03	2.860	2.910	2.850	2.890	2.890	10,949,782
2023-03-31	2.850	2.900	2.840	2.890	2.890	6,742,024
2023-03-30	2.840	2.860	2.830	2.850	2.850	4,674,222
2023-03-29	2.880	2.880	2.830	2.840	2.840	6,842,239
2023-03-28	2.850	2.880	2.840	2.870	2.870	8,053,369
2023-03-27	2.830	2.850	2.810	2.850	2.850	7,997,980
2023-03-24	2.830	2.840	2.820	2.840	2.840	3,854,702
2023-03-23	2.830	2.840	2.810	2.830	2.830	4,728,800
2023-03-22	2.820	2.840	2.820	2.840	2.840	6,128,973
2023-03-21	2.800	2.830	2.780	2.820	2.820	4,861,893
2023-03-20	2.810	2.830	2.780	2.790	2.790	6,050,873
2023-03-17	2.810	2.830	2.800	2.810	2.810	5,268,700
2023-03-16	2.830	2.850	2.780	2.780	2.780	6,330,600
2023-03-15	2.790	2.840	2.790	2.840	2.840	4,844,192
2023-03-14	2.830	2.840	2.760	2.790	2.790	8,848,400
2023-03-13	2.830	2.860	2.820	2.840	2.840	7,008,193
2023-03-10	2.880	2.880	2.820	2.830	2.830	7,229,800
2023-03-09	2.890	2.900	2.850	2.890	2.890	4,651,196
2023-03-08	2.850	2.890	2.850	2.880	2.880	4,479,296
2023-03-07	2.940	2.940	2.860	2.870	2.870	11,220,000
2023-03-06	2.930	2.960	2.930	2.930	2.930	8,637,100
2023-03-03	2.930	2.940	2.920	2.930	2.930	5,442,800
2023-03-02	2.940	2.950	2.920	2.920	2.920	5,961,200
2023-03-01	2.910	2.940	2.900	2.940	2.940	5,436,169
2023-02-28	2.910	2.920	2.880	2.920	2.920	5,609,000
2023-02-27	2.930	2.940	2.880	2.890	2.890	7,017,300
2023-02-24	2.950	2.950	2.910	2.920	2.920	6,102,786
2023-02-23	2.950	2.970	2.920	2.930	2.930	6,738,705
2023-02-22	2.950	2.970	2.940	2.940	2.940	5,592,800
2023-02-21	2.950	2.970	2.930	2.960	2.960	7,219,300
2023-02-20	2.950	2.950	2.910	2.940	2.940	7,280,400
2023-02-17	2.960	3.000	2.930	2.930	2.930	10,980,743
2023-02-16	3.020	3.050	2.920	2.950	2.950	14,131,900
2023-02-15	3.000	3.030	2.980	3.020	3.020	8,715,050
2023-02-14	3.030	3.030	2.980	3.000	3.000	9,547,400
2023-02-13	2.990	3.030	2.980	3.030	3.030	10,936,801
2023-02-10	2.960	3.010	2.950	2.980	2.980	8,668,413
2023-02-09	2.930	2.970	2.920	2.960	2.960	7,625,700
2023-02-08	2.970	2.980	2.930	2.940	2.940	6,725,800
2023-02-07	2.930	2.970	2.900	2.970	2.970	9,200,101

← NewerPage 15 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.