Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.730 | 3.770 | 3.630 | 3.690 | 3.690 | 15,261,822 |
| 2022-08-03 | 3.850 | 3.900 | 3.670 | 3.680 | 3.680 | 24,122,461 |
| 2022-08-02 | 3.980 | 3.980 | 3.740 | 3.820 | 3.820 | 38,082,200 |
| 2022-08-01 | 3.950 | 4.060 | 3.900 | 4.030 | 4.030 | 35,617,423 |
| 2022-07-29 | 3.840 | 4.110 | 3.830 | 3.930 | 3.930 | 48,512,014 |
| 2022-07-28 | 3.700 | 3.870 | 3.680 | 3.830 | 3.830 | 26,319,826 |
| 2022-07-27 | 3.670 | 3.750 | 3.650 | 3.700 | 3.700 | 14,124,669 |
| 2022-07-26 | 3.640 | 3.680 | 3.540 | 3.680 | 3.680 | 13,358,919 |
| 2022-07-25 | 3.660 | 3.740 | 3.600 | 3.630 | 3.630 | 13,854,292 |
| 2022-07-22 | 3.690 | 3.720 | 3.610 | 3.680 | 3.680 | 12,855,537 |
| 2022-07-21 | 3.740 | 3.760 | 3.660 | 3.660 | 3.660 | 15,107,100 |
| 2022-07-20 | 3.750 | 3.780 | 3.660 | 3.740 | 3.740 | 17,035,626 |
| 2022-07-19 | 3.640 | 3.760 | 3.590 | 3.720 | 3.720 | 23,446,521 |
| 2022-07-18 | 3.560 | 3.630 | 3.560 | 3.630 | 3.630 | 19,307,889 |
| 2022-07-15 | 3.730 | 3.750 | 3.540 | 3.540 | 3.540 | 28,453,075 |
| 2022-07-14 | 3.810 | 3.820 | 3.700 | 3.730 | 3.730 | 18,199,163 |
| 2022-07-13 | 3.760 | 3.860 | 3.760 | 3.830 | 3.830 | 14,430,205 |
| 2022-07-12 | 3.830 | 3.910 | 3.730 | 3.780 | 3.780 | 22,728,581 |
| 2022-07-11 | 3.810 | 3.880 | 3.810 | 3.830 | 3.830 | 19,648,027 |
| 2022-07-08 | 3.990 | 4.000 | 3.860 | 3.880 | 3.880 | 26,091,847 |
| 2022-07-07 | 3.960 | 4.030 | 3.890 | 4.000 | 4.000 | 26,666,772 |
| 2022-07-06 | 3.960 | 3.980 | 3.860 | 3.920 | 3.920 | 25,866,656 |
| 2022-07-05 | 3.830 | 4.040 | 3.830 | 4.000 | 4.000 | 43,503,200 |
| 2022-07-04 | 3.820 | 3.950 | 3.800 | 3.860 | 3.860 | 22,455,256 |
| 2022-07-01 | 3.890 | 3.920 | 3.820 | 3.830 | 3.830 | 24,417,838 |
| 2022-06-30 | 3.890 | 3.940 | 3.850 | 3.900 | 3.900 | 32,280,362 |
| 2022-06-29 | 4.080 | 4.140 | 3.860 | 3.870 | 3.870 | 47,889,048 |
| 2022-06-28 | 4.210 | 4.240 | 4.060 | 4.090 | 4.090 | 60,824,001 |
| 2022-06-27 | 4.050 | 4.310 | 4.010 | 4.180 | 4.180 | 98,657,132 |
| 2022-06-24 | 3.620 | 3.990 | 3.610 | 3.990 | 3.990 | 55,931,186 |
| 2022-06-23 | 3.610 | 3.650 | 3.550 | 3.630 | 3.630 | 23,136,688 |
| 2022-06-22 | 3.740 | 3.790 | 3.610 | 3.610 | 3.610 | 27,412,276 |
| 2022-06-21 | 3.720 | 3.940 | 3.710 | 3.760 | 3.760 | 46,433,218 |
| 2022-06-20 | 3.600 | 3.940 | 3.580 | 3.770 | 3.770 | 57,659,769 |
| 2022-06-17 | 3.680 | 3.710 | 3.550 | 3.580 | 3.580 | 28,632,569 |
| 2022-06-16 | 3.690 | 3.770 | 3.650 | 3.720 | 3.720 | 23,945,250 |
| 2022-06-15 | 3.760 | 3.800 | 3.700 | 3.700 | 3.700 | 26,353,289 |
| 2022-06-14 | 3.710 | 3.800 | 3.650 | 3.780 | 3.780 | 31,696,692 |
| 2022-06-13 | 3.650 | 3.820 | 3.610 | 3.740 | 3.740 | 37,496,244 |
| 2022-06-10 | 3.590 | 3.680 | 3.520 | 3.670 | 3.670 | 30,214,867 |
| 2022-06-09 | 3.530 | 3.730 | 3.510 | 3.640 | 3.640 | 46,274,526 |
| 2022-06-08 | 3.570 | 3.630 | 3.450 | 3.530 | 3.530 | 25,085,638 |
| 2022-06-07 | 3.560 | 3.590 | 3.490 | 3.590 | 3.590 | 28,100,381 |
| 2022-06-06 | 3.650 | 3.660 | 3.530 | 3.560 | 3.560 | 29,721,388 |
| 2022-06-02 | 3.790 | 3.790 | 3.610 | 3.660 | 3.660 | 27,886,914 |
| 2022-06-01 | 3.710 | 3.770 | 3.650 | 3.760 | 3.760 | 30,460,565 |
| 2022-05-31 | 3.780 | 3.800 | 3.630 | 3.750 | 3.750 | 35,457,318 |
| 2022-05-30 | 3.910 | 3.950 | 3.750 | 3.810 | 3.810 | 54,940,906 |
| 2022-05-27 | 3.780 | 4.060 | 3.680 | 3.930 | 3.930 | 94,924,882 |
| 2022-05-26 | 4.110 | 4.110 | 3.740 | 3.760 | 3.760 | 105,339,936 |
| 2022-05-25 | 3.380 | 3.740 | 3.380 | 3.740 | 3.740 | 18,788,070 |
| 2022-05-24 | 3.650 | 3.670 | 3.390 | 3.400 | 3.400 | 51,225,829 |
| 2022-05-23 | 3.480 | 3.780 | 3.450 | 3.650 | 3.650 | 62,520,084 |
| 2022-05-20 | 3.480 | 3.510 | 3.420 | 3.440 | 3.440 | 17,417,497 |
| 2022-05-19 | 3.420 | 3.470 | 3.410 | 3.470 | 3.470 | 19,520,902 |
| 2022-05-18 | 3.490 | 3.540 | 3.430 | 3.500 | 3.500 | 22,171,587 |
| 2022-05-17 | 3.570 | 3.570 | 3.430 | 3.480 | 3.480 | 24,685,497 |
| 2022-05-16 | 3.640 | 3.660 | 3.500 | 3.540 | 3.540 | 41,997,064 |
| 2022-05-13 | 3.570 | 3.760 | 3.540 | 3.640 | 3.640 | 64,562,283 |
| 2022-05-12 | 3.330 | 3.710 | 3.330 | 3.620 | 3.620 | 95,486,934 |
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.