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
2025-01-22	2.580	2.620	2.500	2.560	2.560	89,316,128
2025-01-21	2.710	2.730	2.570	2.600	2.600	118,448,056
2025-01-20	2.790	2.880	2.680	2.710	2.710	144,118,217
2025-01-17	2.870	3.150	2.750	2.750	2.750	240,240,510
2025-01-16	2.600	2.890	2.600	2.890	2.890	166,318,801
2025-01-15	2.580	2.700	2.540	2.630	2.630	170,526,971
2025-01-14	2.280	2.500	2.280	2.500	2.500	77,704,600
2025-01-13	2.430	2.440	2.270	2.270	2.270	98,664,500
2025-01-10	2.430	2.670	2.360	2.520	2.520	151,444,862
2025-01-09	2.420	2.540	2.380	2.460	2.460	92,560,117
2025-01-08	2.330	2.500	2.260	2.420	2.420	97,992,350
2025-01-07	2.280	2.340	2.260	2.340	2.340	53,027,975
2025-01-06	2.240	2.300	2.160	2.240	2.240	53,163,396
2025-01-03	2.430	2.450	2.280	2.290	2.290	73,873,083
2025-01-02	2.400	2.540	2.400	2.440	2.440	86,693,903
2024-12-31	2.410	2.450	2.350	2.400	2.400	60,993,920
2024-12-30	2.490	2.520	2.380	2.390	2.390	76,137,100
2024-12-27	2.480	2.630	2.470	2.530	2.530	83,652,502
2024-12-26	2.460	2.560	2.450	2.480	2.480	67,142,963
2024-12-25	2.650	2.670	2.430	2.490	2.490	106,176,683
2024-12-24	2.690	2.750	2.580	2.640	2.640	157,361,354
2024-12-23	3.150	3.150	2.840	2.840	2.840	169,077,545
2024-12-20	2.870	3.160	2.870	3.160	3.160	215,356,964
2024-12-19	2.970	3.020	2.830	2.870	2.870	115,267,468
2024-12-18	2.950	3.170	2.900	2.960	2.960	181,510,923
2024-12-17	3.190	3.250	3.120	3.120	3.120	127,106,672
2024-12-16	3.600	3.740	3.470	3.470	3.470	244,994,523
2024-12-13	4.100	4.400	3.790	3.850	3.850	370,114,509
2024-12-12	3.640	4.000	3.580	4.000	4.000	283,847,835
2024-12-11	3.080	3.640	3.050	3.640	3.640	277,721,110
2024-12-10	2.990	3.310	2.800	3.310	3.310	269,513,669
2024-12-09	2.850	3.150	2.670	3.010	3.010	271,204,536
2024-12-06	2.790	2.860	2.660	2.860	2.860	140,851,216
2024-12-05	2.340	2.600	2.300	2.600	2.600	124,663,494
2024-12-04	2.330	2.490	2.280	2.360	2.360	118,878,807
2024-12-03	2.280	2.500	2.280	2.380	2.380	163,871,791
2024-12-02	2.170	2.280	2.160	2.270	2.270	77,191,166
2024-11-29	2.180	2.250	2.090	2.180	2.180	82,311,400
2024-11-28	2.150	2.260	2.140	2.190	2.190	92,568,170
2024-11-27	2.160	2.170	2.060	2.160	2.160	94,124,650
2024-11-26	1.990	2.200	1.980	2.200	2.200	118,558,495
2024-11-25	1.950	2.010	1.890	2.000	2.000	32,425,845
2024-11-22	1.990	2.080	1.970	1.970	1.970	52,674,003
2024-11-21	2.000	2.040	1.970	1.990	1.990	27,419,200
2024-11-20	1.930	2.020	1.920	2.000	2.000	35,078,473
2024-11-19	1.960	1.980	1.870	1.940	1.940	40,324,208
2024-11-18	1.960	2.030	1.930	1.970	1.970	37,157,303
2024-11-15	2.000	2.020	1.940	1.950	1.950	32,900,200
2024-11-14	2.060	2.070	2.000	2.010	2.010	28,656,059
2024-11-13	2.100	2.120	2.020	2.070	2.070	52,268,566
2024-11-12	2.190	2.200	2.080	2.100	2.100	53,991,757
2024-11-11	2.200	2.210	2.160	2.190	2.190	53,499,528
2024-11-08	2.310	2.330	2.190	2.200	2.200	73,163,283
2024-11-07	2.160	2.330	2.110	2.270	2.270	110,592,013
2024-11-06	2.170	2.270	2.100	2.220	2.220	136,307,294
2024-11-05	1.960	2.170	1.950	2.170	2.170	132,316,464
2024-11-04	1.950	2.020	1.900	1.970	1.970	48,442,434
2024-11-01	2.030	2.090	1.930	1.970	1.970	74,267,570
2024-10-31	1.920	2.090	1.900	2.030	2.030	81,802,050
2024-10-30	1.800	2.010	1.800	1.940	1.940	76,600,600

← NewerPage 8 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.