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
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

← NewerPage 3 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.