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
2026-01-20	2.670	2.690	2.630	2.650	2.650	15,962,601
2026-01-19	2.610	2.670	2.600	2.660	2.660	20,193,203
2026-01-16	2.660	2.670	2.590	2.610	2.610	19,041,100
2026-01-15	2.700	2.700	2.640	2.650	2.650	24,226,896
2026-01-14	2.700	2.740	2.660	2.700	2.700	31,826,881
2026-01-13	2.730	2.750	2.690	2.710	2.710	33,233,526
2026-01-12	2.650	2.740	2.650	2.730	2.730	32,159,155
2026-01-09	2.650	2.660	2.620	2.650	2.650	20,781,400
2026-01-08	2.620	2.660	2.600	2.640	2.640	24,823,000
2026-01-07	2.650	2.660	2.600	2.620	2.620	19,694,400
2026-01-06	2.580	2.670	2.580	2.640	2.640	25,324,700
2026-01-05	2.570	2.590	2.550	2.590	2.590	16,146,400
2025-12-31	2.590	2.600	2.520	2.560	2.560	18,246,910
2025-12-30	2.600	2.630	2.570	2.590	2.590	19,987,614
2025-12-29	2.560	2.690	2.550	2.620	2.620	31,640,208
2025-12-26	2.570	2.590	2.550	2.560	2.560	17,767,000
2025-12-25	2.560	2.590	2.550	2.570	2.570	15,222,600
2025-12-24	2.570	2.590	2.540	2.570	2.570	11,912,800
2025-12-23	2.610	2.620	2.540	2.570	2.570	19,251,084
2025-12-22	2.630	2.640	2.610	2.610	2.610	14,429,908
2025-12-19	2.550	2.620	2.550	2.610	2.610	18,914,500
2025-12-18	2.530	2.600	2.510	2.560	2.560	20,941,800
2025-12-17	2.510	2.550	2.480	2.540	2.540	18,548,546
2025-12-16	2.620	2.640	2.510	2.510	2.510	20,778,371
2025-12-15	2.560	2.630	2.520	2.620	2.620	23,001,900
2025-12-12	2.580	2.610	2.560	2.580	2.580	16,018,400
2025-12-11	2.680	2.690	2.580	2.580	2.580	23,104,700
2025-12-10	2.680	2.700	2.660	2.690	2.690	15,959,700
2025-12-09	2.740	2.740	2.680	2.680	2.680	15,686,511
2025-12-08	2.740	2.760	2.720	2.730	2.730	17,278,000
2025-12-05	2.680	2.740	2.660	2.740	2.740	20,004,800
2025-12-04	2.730	2.740	2.670	2.690	2.690	20,953,500
2025-12-03	2.760	2.780	2.720	2.720	2.720	17,209,000
2025-12-02	2.790	2.790	2.740	2.760	2.760	17,631,400
2025-12-01	2.800	2.830	2.770	2.790	2.790	19,779,401
2025-11-28	2.740	2.790	2.700	2.790	2.790	25,216,200
2025-11-27	2.720	2.770	2.700	2.740	2.740	20,178,601
2025-11-26	2.710	2.790	2.710	2.720	2.720	26,572,700
2025-11-25	2.690	2.730	2.670	2.720	2.720	22,255,400
2025-11-24	2.660	2.700	2.620	2.690	2.690	32,299,094
2025-11-21	2.810	2.830	2.650	2.660	2.660	41,105,101
2025-11-20	2.890	2.910	2.830	2.830	2.830	23,912,002
2025-11-19	2.980	2.990	2.880	2.900	2.900	33,386,929
2025-11-18	3.070	3.070	2.960	2.990	2.990	46,519,532
2025-11-17	2.960	3.080	2.940	3.070	3.070	63,085,940
2025-11-14	2.920	3.000	2.920	2.970	2.970	37,761,738
2025-11-13	2.930	2.950	2.890	2.940	2.940	29,177,851
2025-11-12	2.980	2.990	2.890	2.930	2.930	40,904,968
2025-11-11	3.010	3.030	2.970	2.980	2.980	30,621,415
2025-11-10	2.970	3.020	2.950	3.010	3.010	35,041,102
2025-11-07	2.970	2.990	2.960	2.970	2.970	21,949,222
2025-11-06	3.050	3.060	2.970	2.980	2.980	33,329,800
2025-11-05	3.010	3.090	2.990	3.040	3.040	42,483,131
2025-11-04	3.010	3.050	2.970	3.030	3.030	39,339,361
2025-11-03	2.980	3.020	2.940	3.020	3.020	34,005,430
2025-10-31	2.950	2.980	2.940	2.970	2.970	32,186,100
2025-10-30	3.020	3.030	2.930	2.960	2.960	48,929,440
2025-10-29	3.020	3.060	2.970	3.040	3.040	42,518,500
2025-10-28	3.050	3.060	2.990	3.010	3.010	37,344,100
2025-10-27	3.020	3.050	2.970	3.050	3.050	57,330,742

← NewerPage 4 of 5 · 243 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.