Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.030 | 3.070 | 3.020 | 3.050 | 3.050 | 7,203,860 |
| 2022-11-03 | 3.020 | 3.050 | 3.000 | 3.030 | 3.030 | 5,469,738 |
| 2022-11-02 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 8,252,113 |
| 2022-11-01 | 2.930 | 3.020 | 2.900 | 3.010 | 3.010 | 11,146,433 |
| 2022-10-31 | 2.870 | 2.930 | 2.850 | 2.890 | 2.890 | 7,328,800 |
| 2022-10-28 | 3.040 | 3.040 | 2.860 | 2.870 | 2.870 | 12,953,000 |
| 2022-10-27 | 3.030 | 3.040 | 2.990 | 3.020 | 3.020 | 6,097,397 |
| 2022-10-26 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 7,566,136 |
| 2022-10-25 | 2.930 | 2.980 | 2.910 | 2.970 | 2.970 | 7,832,663 |
| 2022-10-24 | 3.040 | 3.060 | 2.920 | 2.950 | 2.950 | 10,065,810 |
| 2022-10-21 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 5,464,210 |
| 2022-10-20 | 3.030 | 3.050 | 2.960 | 3.000 | 3.000 | 8,288,400 |
| 2022-10-19 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 7,614,274 |
| 2022-10-18 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 6,649,300 |
| 2022-10-17 | 3.030 | 3.100 | 3.010 | 3.100 | 3.100 | 8,918,500 |
| 2022-10-14 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 9,006,600 |
| 2022-10-13 | 2.960 | 3.060 | 2.940 | 3.030 | 3.030 | 10,880,100 |
| 2022-10-12 | 2.870 | 2.960 | 2.840 | 2.950 | 2.950 | 8,057,100 |
| 2022-10-11 | 2.880 | 2.900 | 2.820 | 2.860 | 2.860 | 4,765,782 |
| 2022-10-10 | 2.920 | 2.960 | 2.850 | 2.860 | 2.860 | 7,909,222 |
| 2022-09-30 | 2.950 | 2.970 | 2.910 | 2.910 | 2.910 | 4,343,200 |
| 2022-09-29 | 3.020 | 3.050 | 2.910 | 2.930 | 2.930 | 8,229,414 |
| 2022-09-28 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 8,292,101 |
| 2022-09-27 | 3.010 | 3.090 | 2.990 | 3.090 | 3.090 | 10,465,508 |
| 2022-09-26 | 3.050 | 3.070 | 2.980 | 2.990 | 2.990 | 9,382,627 |
| 2022-09-23 | 3.120 | 3.140 | 3.050 | 3.080 | 3.080 | 8,237,809 |
| 2022-09-22 | 3.170 | 3.200 | 3.110 | 3.110 | 3.110 | 9,401,700 |
| 2022-09-21 | 3.130 | 3.200 | 3.080 | 3.190 | 3.190 | 8,458,178 |
| 2022-09-20 | 3.130 | 3.180 | 3.110 | 3.130 | 3.130 | 6,651,963 |
| 2022-09-19 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 6,822,231 |
| 2022-09-16 | 3.280 | 3.300 | 3.140 | 3.150 | 3.150 | 10,981,341 |
| 2022-09-15 | 3.380 | 3.400 | 3.230 | 3.280 | 3.280 | 12,625,039 |
| 2022-09-14 | 3.370 | 3.420 | 3.340 | 3.370 | 3.370 | 10,141,863 |
| 2022-09-13 | 3.440 | 3.480 | 3.410 | 3.430 | 3.430 | 8,225,201 |
| 2022-09-09 | 3.430 | 3.440 | 3.380 | 3.430 | 3.430 | 7,040,676 |
| 2022-09-08 | 3.470 | 3.490 | 3.400 | 3.420 | 3.420 | 7,846,300 |
| 2022-09-07 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 8,835,272 |
| 2022-09-06 | 3.530 | 3.540 | 3.460 | 3.510 | 3.510 | 8,656,200 |
| 2022-09-05 | 3.400 | 3.510 | 3.380 | 3.500 | 3.500 | 15,419,794 |
| 2022-09-02 | 3.360 | 3.410 | 3.340 | 3.390 | 3.390 | 10,544,361 |
| 2022-09-01 | 3.450 | 3.460 | 3.340 | 3.360 | 3.360 | 18,722,976 |
| 2022-08-31 | 3.560 | 3.590 | 3.440 | 3.440 | 3.440 | 18,347,199 |
| 2022-08-30 | 3.640 | 3.650 | 3.560 | 3.580 | 3.580 | 9,858,271 |
| 2022-08-29 | 3.520 | 3.630 | 3.450 | 3.620 | 3.620 | 12,489,648 |
| 2022-08-26 | 3.660 | 3.660 | 3.550 | 3.560 | 3.560 | 12,610,582 |
| 2022-08-25 | 3.630 | 3.670 | 3.550 | 3.650 | 3.650 | 12,816,685 |
| 2022-08-24 | 3.780 | 3.800 | 3.620 | 3.630 | 3.630 | 17,120,000 |
| 2022-08-23 | 3.820 | 3.820 | 3.730 | 3.770 | 3.770 | 15,043,572 |
| 2022-08-22 | 3.810 | 3.850 | 3.780 | 3.810 | 3.810 | 14,092,100 |
| 2022-08-19 | 3.900 | 3.950 | 3.820 | 3.830 | 3.830 | 17,318,600 |
| 2022-08-18 | 3.910 | 3.940 | 3.880 | 3.890 | 3.890 | 13,324,287 |
| 2022-08-17 | 3.900 | 3.980 | 3.860 | 3.910 | 3.910 | 16,973,544 |
| 2022-08-16 | 3.850 | 3.910 | 3.830 | 3.890 | 3.890 | 16,467,826 |
| 2022-08-15 | 3.880 | 3.880 | 3.770 | 3.840 | 3.840 | 11,602,197 |
| 2022-08-12 | 3.840 | 3.900 | 3.820 | 3.860 | 3.860 | 15,834,886 |
| 2022-08-11 | 3.840 | 3.880 | 3.810 | 3.830 | 3.830 | 16,412,297 |
| 2022-08-10 | 3.790 | 3.860 | 3.760 | 3.850 | 3.850 | 16,829,593 |
| 2022-08-09 | 3.730 | 3.890 | 3.720 | 3.810 | 3.810 | 21,133,224 |
| 2022-08-08 | 3.640 | 3.760 | 3.510 | 3.740 | 3.740 | 18,180,442 |
| 2022-08-05 | 3.690 | 3.730 | 3.600 | 3.650 | 3.650 | 16,066,110 |
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.