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
2025-04-25	2.060	2.100	2.050	2.070	2.070	20,530,500
2025-04-24	2.100	2.110	2.050	2.060	2.060	26,459,000
2025-04-23	2.120	2.200	2.110	2.110	2.110	26,166,200
2025-04-22	2.130	2.150	2.100	2.130	2.130	21,833,801
2025-04-21	2.080	2.130	2.060	2.130	2.130	18,940,301
2025-04-18	2.100	2.120	2.050	2.090	2.090	18,316,810
2025-04-17	2.060	2.130	2.060	2.090	2.090	22,202,500
2025-04-16	2.150	2.150	2.050	2.080	2.080	24,573,000
2025-04-15	2.200	2.220	2.130	2.150	2.150	26,871,800
2025-04-14	2.140	2.210	2.140	2.190	2.190	31,549,000
2025-04-11	2.050	2.150	2.040	2.120	2.120	28,110,800
2025-04-10	2.050	2.130	2.050	2.090	2.090	38,011,000
2025-04-09	1.950	2.040	1.770	2.030	2.030	55,635,801
2025-04-08	1.910	2.030	1.910	1.970	1.970	49,255,100
2025-04-07	2.150	2.170	2.050	2.050	2.050	22,566,500
2025-04-03	2.260	2.310	2.220	2.280	2.280	20,921,900
2025-04-02	2.290	2.320	2.270	2.280	2.280	19,795,000
2025-04-01	2.310	2.340	2.300	2.300	2.300	18,957,800
2025-03-31	2.330	2.350	2.280	2.300	2.300	30,552,400
2025-03-28	2.430	2.440	2.360	2.370	2.370	22,827,506
2025-03-27	2.440	2.480	2.380	2.440	2.440	32,347,217
2025-03-26	2.390	2.440	2.380	2.440	2.440	24,193,401
2025-03-25	2.410	2.410	2.360	2.390	2.390	26,380,301
2025-03-24	2.530	2.540	2.360	2.420	2.420	60,390,400
2025-03-21	2.530	2.580	2.510	2.550	2.550	39,325,800
2025-03-20	2.500	2.610	2.460	2.560	2.560	54,450,648
2025-03-19	2.650	2.650	2.600	2.610	2.610	44,955,900
2025-03-18	2.710	2.730	2.660	2.670	2.670	36,066,200
2025-03-17	2.700	2.770	2.680	2.710	2.710	45,930,701
2025-03-14	2.640	2.700	2.600	2.680	2.680	47,291,900
2025-03-13	2.760	2.770	2.620	2.660	2.660	64,239,000
2025-03-12	2.740	2.790	2.730	2.760	2.760	50,706,444
2025-03-11	2.710	2.760	2.670	2.730	2.730	43,461,100
2025-03-10	2.760	2.790	2.690	2.740	2.740	48,442,300
2025-03-07	2.810	2.850	2.740	2.760	2.760	67,778,500
2025-03-06	2.750	2.850	2.730	2.830	2.830	87,620,200
2025-03-05	2.750	2.760	2.660	2.730	2.730	54,690,500
2025-03-04	2.700	2.780	2.660	2.760	2.760	59,335,001
2025-03-03	2.790	2.820	2.690	2.730	2.730	80,419,011
2025-02-28	2.960	3.010	2.780	2.780	2.780	103,450,400
2025-02-27	3.130	3.170	2.920	2.970	2.970	207,933,982
2025-02-26	2.820	3.110	2.820	3.110	3.110	130,541,394
2025-02-25	2.780	2.920	2.770	2.830	2.830	112,161,074
2025-02-24	2.780	2.970	2.770	2.820	2.820	92,415,008
2025-02-21	2.800	2.820	2.690	2.760	2.760	92,606,046
2025-02-20	2.700	2.790	2.640	2.790	2.790	102,324,235
2025-02-19	2.630	2.700	2.610	2.690	2.690	54,333,201
2025-02-18	2.760	2.820	2.630	2.630	2.630	80,153,600
2025-02-17	2.660	2.810	2.630	2.770	2.770	93,944,322
2025-02-14	2.740	2.790	2.650	2.660	2.660	99,444,163
2025-02-13	2.810	2.870	2.790	2.800	2.800	98,870,060
2025-02-12	2.840	2.870	2.760	2.830	2.830	96,012,635
2025-02-11	2.760	2.870	2.670	2.840	2.840	142,004,398
2025-02-10	2.720	2.760	2.710	2.750	2.750	88,501,864
2025-02-07	2.680	2.760	2.630	2.710	2.710	115,242,951
2025-02-06	2.560	2.760	2.480	2.680	2.680	114,016,605
2025-02-05	2.520	2.580	2.460	2.560	2.560	69,234,898
2025-01-27	2.670	2.690	2.500	2.510	2.510	63,998,300
2025-01-24	2.640	2.650	2.520	2.630	2.630	133,658,601
2025-01-23	2.590	2.820	2.580	2.730	2.730	188,949,900

← NewerPage 7 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.