Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.300 | 4.350 | 4.170 | 4.310 | 4.310 | 83,948,303 |
| 2026-04-22 | 4.080 | 4.420 | 4.080 | 4.330 | 4.330 | 122,955,912 |
| 2026-04-21 | 4.350 | 4.370 | 4.190 | 4.260 | 4.260 | 90,697,641 |
| 2026-04-20 | 4.300 | 4.500 | 4.250 | 4.380 | 4.380 | 118,950,193 |
| 2026-04-17 | 4.180 | 4.570 | 4.160 | 4.340 | 4.340 | 153,948,312 |
| 2026-04-16 | 4.150 | 4.300 | 4.090 | 4.180 | 4.180 | 98,436,287 |
| 2026-04-15 | 4.270 | 4.300 | 4.120 | 4.170 | 4.170 | 115,375,455 |
| 2026-04-14 | 4.210 | 4.430 | 4.150 | 4.290 | 4.290 | 168,286,469 |
| 2026-04-13 | 3.980 | 4.300 | 3.900 | 4.280 | 4.280 | 210,891,183 |
| 2026-04-10 | 3.990 | 4.350 | 3.980 | 4.110 | 4.110 | 256,692,931 |
| 2026-04-09 | 3.920 | 4.000 | 3.850 | 3.950 | 3.950 | 111,638,802 |
| 2026-04-08 | 3.790 | 4.050 | 3.750 | 3.970 | 3.970 | 172,832,518 |
| 2026-04-07 | 3.650 | 3.830 | 3.610 | 3.680 | 3.680 | 77,700,209 |
| 2026-04-03 | 3.820 | 3.870 | 3.540 | 3.650 | 3.650 | 97,963,744 |
| 2026-04-02 | 4.060 | 4.060 | 3.770 | 3.790 | 3.790 | 151,359,584 |
| 2026-04-01 | 3.790 | 4.000 | 3.700 | 4.000 | 4.000 | 80,722,077 |
| 2026-03-31 | 3.700 | 3.880 | 3.600 | 3.640 | 3.640 | 104,928,127 |
| 2026-03-30 | 3.650 | 3.750 | 3.420 | 3.720 | 3.720 | 99,756,101 |
| 2026-03-27 | 3.690 | 3.750 | 3.600 | 3.710 | 3.710 | 77,603,936 |
| 2026-03-26 | 3.900 | 3.930 | 3.700 | 3.720 | 3.720 | 114,651,530 |
| 2026-03-25 | 3.790 | 4.030 | 3.790 | 3.930 | 3.930 | 164,552,665 |
| 2026-03-24 | 3.710 | 3.890 | 3.640 | 3.770 | 3.770 | 191,639,108 |
| 2026-03-23 | 3.570 | 3.880 | 3.500 | 3.540 | 3.540 | 153,136,953 |
| 2026-03-20 | 4.250 | 4.410 | 3.760 | 3.790 | 3.790 | 210,896,220 |
| 2026-03-19 | 4.310 | 4.400 | 4.140 | 4.170 | 4.170 | 158,878,649 |
| 2026-03-18 | 4.610 | 4.690 | 4.320 | 4.450 | 4.450 | 272,002,529 |
| 2026-03-17 | 4.430 | 4.630 | 4.350 | 4.630 | 4.630 | 139,964,788 |
| 2026-03-16 | 3.790 | 4.210 | 3.620 | 4.210 | 4.210 | 175,595,873 |
| 2026-03-13 | 3.940 | 4.050 | 3.770 | 3.830 | 3.830 | 145,664,216 |
| 2026-03-12 | 4.140 | 4.160 | 3.890 | 4.040 | 4.040 | 200,348,773 |
| 2026-03-11 | 3.820 | 4.360 | 3.790 | 4.160 | 4.160 | 305,508,934 |
| 2026-03-10 | 3.890 | 4.070 | 3.830 | 3.960 | 3.960 | 237,760,104 |
| 2026-03-09 | 3.880 | 4.090 | 3.760 | 3.890 | 3.890 | 306,757,779 |
| 2026-03-06 | 4.000 | 4.150 | 3.830 | 4.150 | 4.150 | 178,296,036 |
| 2026-03-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 18,758,511 |
| 2026-03-04 | 3.070 | 3.430 | 3.020 | 3.430 | 3.430 | 174,461,844 |
| 2026-03-03 | 3.370 | 3.380 | 3.100 | 3.120 | 3.120 | 116,542,864 |
| 2026-03-02 | 3.260 | 3.460 | 3.260 | 3.350 | 3.350 | 122,762,294 |
| 2026-02-27 | 3.400 | 3.520 | 3.320 | 3.420 | 3.420 | 156,054,070 |
| 2026-02-26 | 3.400 | 3.630 | 3.220 | 3.410 | 3.410 | 250,062,242 |
| 2026-02-25 | 3.060 | 3.380 | 3.050 | 3.380 | 3.380 | 181,648,226 |
| 2026-02-24 | 2.880 | 3.150 | 2.840 | 3.070 | 3.070 | 156,192,455 |
| 2026-02-13 | 3.230 | 3.240 | 2.950 | 2.950 | 2.950 | 140,303,779 |
| 2026-02-12 | 2.890 | 3.280 | 2.790 | 3.280 | 3.280 | 268,600,102 |
| 2026-02-11 | 2.690 | 2.980 | 2.690 | 2.980 | 2.980 | 194,836,771 |
| 2026-02-10 | 2.660 | 2.880 | 2.630 | 2.710 | 2.710 | 83,192,498 |
| 2026-02-09 | 2.570 | 2.620 | 2.560 | 2.620 | 2.620 | 22,907,300 |
| 2026-02-06 | 2.540 | 2.570 | 2.530 | 2.550 | 2.550 | 14,920,000 |
| 2026-02-05 | 2.540 | 2.610 | 2.530 | 2.560 | 2.560 | 27,212,600 |
| 2026-02-04 | 2.500 | 2.690 | 2.490 | 2.560 | 2.560 | 40,219,633 |
| 2026-02-03 | 2.480 | 2.500 | 2.450 | 2.500 | 2.500 | 18,024,600 |
| 2026-02-02 | 2.510 | 2.540 | 2.440 | 2.450 | 2.450 | 19,987,315 |
| 2026-01-30 | 2.550 | 2.570 | 2.500 | 2.520 | 2.520 | 21,410,001 |
| 2026-01-29 | 2.540 | 2.600 | 2.530 | 2.560 | 2.560 | 26,089,502 |
| 2026-01-28 | 2.540 | 2.590 | 2.540 | 2.560 | 2.560 | 22,072,467 |
| 2026-01-27 | 2.620 | 2.630 | 2.520 | 2.560 | 2.560 | 29,976,101 |
| 2026-01-26 | 2.700 | 2.720 | 2.600 | 2.630 | 2.630 | 38,729,831 |
| 2026-01-23 | 2.700 | 2.720 | 2.690 | 2.710 | 2.710 | 22,854,558 |
| 2026-01-22 | 2.630 | 2.710 | 2.630 | 2.700 | 2.700 | 31,620,901 |
| 2026-01-21 | 2.650 | 2.690 | 2.600 | 2.650 | 2.650 | 20,176,901 |
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.