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
2023-02-06	2.920	2.940	2.910	2.920	2.920	7,004,800
2023-02-03	2.950	2.950	2.890	2.920	2.920	8,292,600
2023-02-02	2.980	2.980	2.940	2.940	2.940	7,863,100
2023-02-01	2.930	2.960	2.910	2.960	2.960	10,403,900
2023-01-31	2.870	2.930	2.810	2.930	2.930	19,556,200
2023-01-30	2.950	2.980	2.940	2.960	2.960	11,661,929
2023-01-20	2.900	2.930	2.890	2.930	2.930	7,036,907
2023-01-19	2.870	2.900	2.860	2.890	2.890	5,427,200
2023-01-18	2.860	2.890	2.850	2.890	2.890	7,190,526
2023-01-17	2.860	2.880	2.840	2.860	2.860	4,571,686
2023-01-16	2.830	2.860	2.820	2.860	2.860	6,259,400
2023-01-13	2.820	2.840	2.810	2.820	2.820	4,039,200
2023-01-12	2.820	2.830	2.800	2.820	2.820	5,653,595
2023-01-11	2.850	2.860	2.800	2.810	2.810	6,377,301
2023-01-10	2.890	2.900	2.850	2.850	2.850	4,409,800
2023-01-09	2.860	2.910	2.850	2.890	2.890	9,649,900
2023-01-06	2.870	2.890	2.840	2.850	2.850	7,203,300
2023-01-05	2.890	2.890	2.870	2.870	2.870	6,402,800
2023-01-04	2.880	2.900	2.860	2.890	2.890	6,414,928
2023-01-03	2.830	2.880	2.830	2.870	2.870	6,173,700
2022-12-30	2.820	2.830	2.790	2.830	2.830	6,559,620
2022-12-29	2.810	2.830	2.770	2.810	2.810	7,107,721
2022-12-28	2.870	2.880	2.800	2.810	2.810	7,269,020
2022-12-27	2.870	2.880	2.850	2.880	2.880	4,871,100
2022-12-26	2.840	2.870	2.840	2.860	2.860	4,019,029
2022-12-23	2.870	2.880	2.820	2.840	2.840	4,858,186
2022-12-22	2.940	2.940	2.840	2.860	2.860	6,097,850
2022-12-21	2.910	2.960	2.880	2.890	2.890	6,368,500
2022-12-20	2.920	2.970	2.910	2.930	2.930	7,025,700
2022-12-19	3.030	3.050	2.930	2.940	2.940	8,358,400
2022-12-16	3.070	3.080	3.020	3.040	3.040	6,788,613
2022-12-15	3.060	3.090	3.040	3.070	3.070	6,925,933
2022-12-14	3.080	3.100	3.050	3.060	3.060	5,458,800
2022-12-13	3.080	3.110	3.070	3.090	3.090	6,296,936
2022-12-12	3.120	3.150	3.060	3.070	3.070	9,219,400
2022-12-09	3.140	3.170	3.110	3.130	3.130	7,691,729
2022-12-08	3.150	3.190	3.110	3.140	3.140	7,917,085
2022-12-07	3.150	3.160	3.130	3.150	3.150	8,385,000
2022-12-06	3.180	3.190	3.130	3.130	3.130	8,841,700
2022-12-05	3.110	3.180	3.110	3.170	3.170	11,780,871
2022-12-02	3.060	3.150	3.060	3.120	3.120	14,089,752
2022-12-01	3.090	3.100	3.060	3.060	3.060	7,409,402
2022-11-30	3.100	3.110	3.050	3.070	3.070	6,598,790
2022-11-29	3.000	3.080	2.990	3.080	3.080	10,630,238
2022-11-28	3.010	3.010	2.920	3.000	3.000	7,945,104
2022-11-25	3.020	3.040	3.000	3.010	3.010	5,327,644
2022-11-24	3.020	3.050	3.010	3.020	3.020	5,355,533
2022-11-23	3.050	3.070	3.010	3.020	3.020	8,160,433
2022-11-22	3.040	3.100	3.030	3.050	3.050	11,646,570
2022-11-21	3.040	3.050	2.990	3.030	3.030	9,868,205
2022-11-18	3.070	3.100	3.050	3.060	3.060	7,197,093
2022-11-17	3.060	3.090	3.050	3.070	3.070	6,314,800
2022-11-16	3.080	3.100	3.060	3.070	3.070	7,295,593
2022-11-15	3.030	3.090	3.030	3.080	3.080	6,353,042
2022-11-14	3.090	3.100	3.030	3.050	3.050	8,217,900
2022-11-11	3.140	3.150	3.070	3.080	3.080	8,427,110
2022-11-10	3.070	3.110	3.050	3.070	3.070	7,565,546
2022-11-09	3.100	3.120	3.070	3.070	3.070	8,450,817
2022-11-08	3.080	3.130	3.070	3.120	3.120	10,192,232
2022-11-07	3.060	3.110	3.050	3.100	3.100	7,865,388

← NewerPage 16 of 21 · 1,212 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.