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
2025-07-24	2.460	2.480	2.420	2.470	2.470	26,415,700
2025-07-23	2.490	2.540	2.440	2.460	2.460	34,909,602
2025-07-22	2.460	2.500	2.420	2.490	2.490	40,162,532
2025-07-21	2.390	2.470	2.380	2.460	2.460	39,526,200
2025-07-18	2.410	2.410	2.370	2.390	2.390	24,821,900
2025-07-17	2.380	2.410	2.350	2.400	2.400	34,978,200
2025-07-16	2.330	2.380	2.330	2.380	2.380	36,843,311
2025-07-15	2.430	2.440	2.300	2.350	2.350	67,833,309
2025-07-14	2.490	2.510	2.420	2.450	2.450	51,189,519
2025-07-11	2.500	2.540	2.450	2.490	2.490	64,832,624
2025-07-10	2.540	2.570	2.460	2.500	2.500	116,966,425
2025-07-09	2.500	2.660	2.480	2.540	2.540	215,941,621
2025-07-08	2.270	2.500	2.250	2.500	2.500	125,264,330
2025-07-07	2.230	2.270	2.220	2.270	2.270	28,790,600
2025-07-04	2.260	2.280	2.220	2.220	2.220	22,852,400
2025-07-03	2.250	2.290	2.240	2.260	2.260	20,965,800
2025-07-02	2.250	2.270	2.220	2.250	2.250	25,944,800
2025-07-01	2.260	2.260	2.200	2.240	2.240	22,590,429
2025-06-30	2.220	2.250	2.200	2.250	2.250	22,170,800
2025-06-27	2.200	2.240	2.190	2.220	2.220	24,525,400
2025-06-26	2.190	2.220	2.180	2.190	2.190	22,456,100
2025-06-25	2.210	2.210	2.170	2.190	2.190	23,944,100
2025-06-24	2.140	2.200	2.120	2.190	2.190	30,019,097
2025-06-23	2.060	2.130	2.020	2.120	2.120	22,455,975
2025-06-20	2.110	2.130	2.060	2.070	2.070	19,499,800
2025-06-19	2.140	2.160	2.090	2.110	2.110	21,371,896
2025-06-18	2.170	2.180	2.130	2.140	2.140	16,443,201
2025-06-17	2.190	2.190	2.160	2.180	2.180	17,824,400
2025-06-16	2.180	2.200	2.160	2.190	2.190	17,210,776
2025-06-13	2.250	2.260	2.180	2.190	2.190	30,633,200
2025-06-12	2.260	2.270	2.230	2.260	2.260	21,751,900
2025-06-11	2.250	2.290	2.240	2.260	2.260	26,828,700
2025-06-10	2.310	2.320	2.210	2.250	2.250	40,082,400
2025-06-09	2.210	2.300	2.200	2.290	2.290	60,271,007
2025-06-06	2.200	2.220	2.190	2.200	2.200	21,219,600
2025-06-05	2.200	2.240	2.170	2.200	2.200	27,621,802
2025-06-04	2.200	2.220	2.180	2.200	2.200	22,830,600
2025-06-03	2.180	2.220	2.150	2.200	2.200	25,380,300
2025-05-30	2.250	2.270	2.170	2.190	2.190	41,460,800
2025-05-29	2.200	2.280	2.190	2.270	2.270	35,753,611
2025-05-28	2.270	2.290	2.190	2.210	2.210	30,182,600
2025-05-27	2.220	2.250	2.190	2.240	2.240	25,038,200
2025-05-26	2.170	2.220	2.160	2.220	2.220	21,977,768
2025-05-23	2.230	2.250	2.170	2.170	2.170	25,719,200
2025-05-22	2.260	2.290	2.210	2.220	2.220	26,205,200
2025-05-21	2.300	2.300	2.240	2.260	2.260	20,835,500
2025-05-20	2.300	2.320	2.270	2.300	2.300	20,969,067
2025-05-19	2.240	2.310	2.240	2.310	2.310	32,715,603
2025-05-16	2.230	2.270	2.210	2.250	2.250	20,721,218
2025-05-15	2.270	2.270	2.230	2.250	2.250	19,234,100
2025-05-14	2.270	2.320	2.230	2.270	2.270	25,632,420
2025-05-13	2.280	2.320	2.250	2.260	2.260	33,012,001
2025-05-12	2.250	2.280	2.230	2.270	2.270	28,305,900
2025-05-09	2.280	2.290	2.220	2.230	2.230	27,756,000
2025-05-08	2.210	2.310	2.200	2.290	2.290	45,030,000
2025-05-07	2.230	2.260	2.180	2.220	2.220	36,560,800
2025-05-06	2.100	2.220	2.090	2.200	2.200	39,908,255
2025-04-30	2.040	2.120	2.030	2.080	2.080	34,076,400
2025-04-29	1.980	2.050	1.970	2.020	2.020	26,658,900
2025-04-28	2.060	2.070	2.000	2.000	2.000	26,735,300

← NewerPage 6 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.