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
2022-02-09	2.910	2.970	2.900	2.940	2.940	8,151,784
2022-02-08	2.800	2.950	2.800	2.930	2.930	11,291,118
2022-02-07	2.800	2.830	2.750	2.800	2.800	7,248,695
2022-01-28	2.750	2.820	2.710	2.800	2.800	7,813,914
2022-01-27	2.810	2.810	2.700	2.710	2.710	7,943,447
2022-01-26	2.790	2.830	2.760	2.810	2.810	5,299,601
2022-01-25	2.890	2.900	2.760	2.770	2.770	8,814,501
2022-01-24	2.890	2.950	2.860	2.910	2.910	6,461,184
2022-01-21	2.900	2.960	2.880	2.920	2.920	7,706,400
2022-01-20	3.030	3.040	2.900	2.910	2.910	11,752,378
2022-01-19	3.000	3.030	2.960	3.020	3.020	7,026,406
2022-01-18	3.070	3.080	2.960	2.990	2.990	12,733,054
2022-01-17	3.020	3.110	3.020	3.060	3.060	7,768,901
2022-01-14	3.160	3.180	3.020	3.030	3.030	13,117,766
2022-01-13	3.140	3.280	3.120	3.140	3.140	16,552,100
2022-01-12	3.050	3.120	3.050	3.100	3.100	7,212,067
2022-01-11	3.060	3.130	3.050	3.070	3.070	7,804,900
2022-01-10	3.090	3.110	3.040	3.070	3.070	8,724,220
2022-01-07	3.140	3.150	3.080	3.090	3.090	12,104,745
2022-01-06	3.060	3.160	3.050	3.140	3.140	16,630,313
2022-01-05	3.100	3.120	3.030	3.050	3.050	11,283,848
2022-01-04	3.060	3.120	3.020	3.100	3.100	19,307,501
2021-12-31	2.960	3.030	2.930	3.010	3.010	12,654,936
2021-12-30	2.940	2.970	2.920	2.920	2.920	8,672,003
2021-12-29	3.000	3.020	2.940	2.940	2.940	12,938,294
2021-12-28	2.960	3.200	2.900	3.020	3.020	26,623,364
2021-12-27	2.940	2.970	2.910	2.950	2.950	8,724,673
2021-12-24	2.940	2.970	2.880	2.930	2.930	13,348,277
2021-12-23	2.980	2.990	2.900	2.940	2.940	15,519,078
2021-12-22	3.050	3.070	2.960	2.990	2.990	19,269,135
2021-12-21	2.920	3.060	2.900	3.050	3.050	29,780,815
2021-12-20	2.860	3.000	2.850	2.960	2.960	27,668,498
2021-12-17	2.920	2.970	2.850	2.860	2.860	23,513,719
2021-12-16	2.970	3.100	2.890	2.890	2.890	42,814,114
2021-12-15	2.740	2.850	2.730	2.820	2.820	16,016,350
2021-12-14	2.720	2.780	2.700	2.750	2.750	7,421,900
2021-12-13	2.720	2.750	2.710	2.720	2.720	7,136,100
2021-12-10	2.700	2.730	2.700	2.720	2.720	4,861,500
2021-12-09	2.680	2.730	2.670	2.710	2.710	6,678,200
2021-12-08	2.680	2.690	2.670	2.680	2.680	2,737,070
2021-12-07	2.680	2.700	2.660	2.670	2.670	4,248,120
2021-12-06	2.730	2.730	2.680	2.680	2.680	4,607,000
2021-12-03	2.710	2.760	2.690	2.730	2.730	6,248,894
2021-12-02	2.730	2.730	2.690	2.700	2.700	4,744,737
2021-12-01	2.670	2.720	2.660	2.710	2.710	3,966,501
2021-11-30	2.670	2.700	2.670	2.670	2.670	3,945,155
2021-11-29	2.650	2.670	2.630	2.660	2.660	3,558,108
2021-11-26	2.720	2.720	2.680	2.690	2.690	4,933,710
2021-11-25	2.730	2.750	2.710	2.720	2.720	6,019,604
2021-11-24	2.740	2.750	2.720	2.730	2.730	4,209,441
2021-11-23	2.750	2.770	2.700	2.740	2.740	7,034,206
2021-11-22	2.780	2.820	2.740	2.760	2.760	5,424,195
2021-11-19	2.780	2.840	2.750	2.790	2.790	8,946,200
2021-11-18	2.740	2.780	2.730	2.730	2.730	4,582,501
2021-11-17	2.700	2.750	2.700	2.740	2.740	3,845,602
2021-11-16	2.750	2.760	2.710	2.710	2.710	3,860,102
2021-11-15	2.710	2.760	2.700	2.740	2.740	5,698,800
2021-11-12	2.710	2.730	2.680	2.720	2.720	4,240,809
2021-11-11	2.710	2.730	2.690	2.710	2.710	3,869,623
2021-11-10	2.720	2.730	2.670	2.700	2.700	4,306,100

← NewerPage 20 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.