Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.440 | 3.570 | 3.370 | 3.370 | 3.370 | 47,259,790 |
| 2022-05-10 | 3.290 | 3.490 | 3.270 | 3.460 | 3.460 | 35,170,507 |
| 2022-05-09 | 3.310 | 3.420 | 3.270 | 3.340 | 3.340 | 31,995,721 |
| 2022-05-06 | 3.120 | 3.400 | 3.120 | 3.340 | 3.340 | 55,177,150 |
| 2022-05-05 | 3.080 | 3.350 | 3.040 | 3.290 | 3.290 | 64,109,425 |
| 2022-04-29 | 3.050 | 3.140 | 2.900 | 3.140 | 3.140 | 59,895,437 |
| 2022-04-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 6,410,726 |
| 2022-04-27 | 2.550 | 2.610 | 2.470 | 2.590 | 2.590 | 14,532,763 |
| 2022-04-26 | 2.810 | 2.830 | 2.550 | 2.580 | 2.580 | 16,800,467 |
| 2022-04-25 | 2.970 | 2.990 | 2.760 | 2.780 | 2.780 | 17,324,318 |
| 2022-04-22 | 2.910 | 3.060 | 2.830 | 3.010 | 3.010 | 23,011,700 |
| 2022-04-21 | 3.030 | 3.100 | 2.900 | 2.920 | 2.920 | 25,210,994 |
| 2022-04-20 | 3.130 | 3.170 | 3.080 | 3.110 | 3.110 | 13,603,967 |
| 2022-04-19 | 3.080 | 3.250 | 3.060 | 3.140 | 3.140 | 17,808,240 |
| 2022-04-18 | 3.060 | 3.090 | 2.990 | 3.090 | 3.090 | 9,791,175 |
| 2022-04-15 | 3.160 | 3.190 | 3.050 | 3.070 | 3.070 | 15,231,245 |
| 2022-04-14 | 3.220 | 3.240 | 3.140 | 3.200 | 3.200 | 10,942,990 |
| 2022-04-13 | 3.270 | 3.300 | 3.190 | 3.190 | 3.190 | 15,072,560 |
| 2022-04-12 | 3.220 | 3.320 | 3.180 | 3.320 | 3.320 | 17,422,778 |
| 2022-04-11 | 3.250 | 3.320 | 3.180 | 3.190 | 3.190 | 18,612,571 |
| 2022-04-08 | 3.380 | 3.440 | 3.270 | 3.300 | 3.300 | 24,610,539 |
| 2022-04-07 | 3.470 | 3.620 | 3.390 | 3.390 | 3.390 | 27,679,890 |
| 2022-04-06 | 3.390 | 3.550 | 3.350 | 3.510 | 3.510 | 30,696,044 |
| 2022-04-01 | 3.380 | 3.400 | 3.330 | 3.390 | 3.390 | 16,719,884 |
| 2022-03-31 | 3.350 | 3.470 | 3.290 | 3.380 | 3.380 | 28,786,849 |
| 2022-03-30 | 3.330 | 3.410 | 3.320 | 3.350 | 3.350 | 19,676,291 |
| 2022-03-29 | 3.390 | 3.420 | 3.310 | 3.350 | 3.350 | 22,010,100 |
| 2022-03-28 | 3.360 | 3.480 | 3.320 | 3.400 | 3.400 | 32,996,025 |
| 2022-03-25 | 3.250 | 3.460 | 3.180 | 3.410 | 3.410 | 52,953,874 |
| 2022-03-24 | 3.220 | 3.300 | 3.210 | 3.240 | 3.240 | 21,589,079 |
| 2022-03-23 | 3.290 | 3.370 | 3.240 | 3.270 | 3.270 | 36,168,591 |
| 2022-03-22 | 3.270 | 3.530 | 3.230 | 3.350 | 3.350 | 57,085,605 |
| 2022-03-21 | 3.230 | 3.480 | 3.220 | 3.330 | 3.330 | 57,272,014 |
| 2022-03-18 | 3.250 | 3.310 | 3.160 | 3.230 | 3.230 | 49,151,300 |
| 2022-03-17 | 3.440 | 3.540 | 3.200 | 3.260 | 3.260 | 93,729,302 |
| 2022-03-16 | 3.030 | 3.330 | 3.030 | 3.330 | 3.330 | 51,146,969 |
| 2022-03-15 | 3.210 | 3.360 | 3.010 | 3.030 | 3.030 | 85,810,972 |
| 2022-03-14 | 2.910 | 3.170 | 2.870 | 3.170 | 3.170 | 34,251,883 |
| 2022-03-11 | 2.860 | 2.890 | 2.760 | 2.880 | 2.880 | 10,338,846 |
| 2022-03-10 | 2.900 | 2.940 | 2.880 | 2.900 | 2.900 | 8,752,201 |
| 2022-03-09 | 2.890 | 2.960 | 2.740 | 2.860 | 2.860 | 17,643,414 |
| 2022-03-08 | 2.970 | 2.970 | 2.860 | 2.870 | 2.870 | 14,126,874 |
| 2022-03-07 | 3.000 | 3.040 | 2.950 | 2.970 | 2.970 | 10,113,800 |
| 2022-03-04 | 3.090 | 3.120 | 2.990 | 3.010 | 3.010 | 15,657,700 |
| 2022-03-03 | 3.120 | 3.130 | 3.060 | 3.100 | 3.100 | 15,751,123 |
| 2022-03-02 | 2.980 | 3.180 | 2.960 | 3.080 | 3.080 | 24,141,560 |
| 2022-03-01 | 2.900 | 3.020 | 2.880 | 2.990 | 2.990 | 12,035,912 |
| 2022-02-28 | 2.950 | 2.960 | 2.880 | 2.910 | 2.910 | 7,667,381 |
| 2022-02-25 | 2.900 | 3.010 | 2.890 | 2.930 | 2.930 | 12,103,108 |
| 2022-02-24 | 2.980 | 3.000 | 2.850 | 2.890 | 2.890 | 12,572,985 |
| 2022-02-23 | 3.000 | 3.040 | 2.940 | 2.970 | 2.970 | 11,164,130 |
| 2022-02-22 | 3.020 | 3.030 | 2.970 | 2.990 | 2.990 | 9,524,300 |
| 2022-02-21 | 2.970 | 3.040 | 2.970 | 3.040 | 3.040 | 11,345,034 |
| 2022-02-18 | 2.960 | 3.010 | 2.920 | 2.990 | 2.990 | 8,942,656 |
| 2022-02-17 | 3.020 | 3.020 | 2.930 | 2.970 | 2.970 | 11,301,503 |
| 2022-02-16 | 2.880 | 3.020 | 2.870 | 3.010 | 3.010 | 18,530,284 |
| 2022-02-15 | 2.890 | 2.900 | 2.830 | 2.860 | 2.860 | 5,996,200 |
| 2022-02-14 | 2.830 | 2.940 | 2.830 | 2.870 | 2.870 | 7,514,748 |
| 2022-02-11 | 2.920 | 2.930 | 2.850 | 2.860 | 2.860 | 6,097,300 |
| 2022-02-10 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 4,870,039 |
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.