Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.980 | 1.990 | 1.840 | 1.840 | 1.840 | 58,542,800 |
| 2024-10-28 | 1.840 | 1.940 | 1.830 | 1.940 | 1.940 | 56,653,398 |
| 2024-10-25 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 56,418,732 |
| 2024-10-24 | 1.730 | 1.910 | 1.720 | 1.870 | 1.870 | 92,081,597 |
| 2024-10-23 | 1.730 | 1.770 | 1.710 | 1.740 | 1.740 | 35,410,501 |
| 2024-10-22 | 1.670 | 1.760 | 1.670 | 1.730 | 1.730 | 40,008,911 |
| 2024-10-21 | 1.660 | 1.700 | 1.640 | 1.680 | 1.680 | 33,305,468 |
| 2024-10-18 | 1.600 | 1.690 | 1.580 | 1.660 | 1.660 | 43,865,915 |
| 2024-10-17 | 1.650 | 1.670 | 1.590 | 1.600 | 1.600 | 32,488,600 |
| 2024-10-16 | 1.610 | 1.670 | 1.600 | 1.640 | 1.640 | 29,190,800 |
| 2024-10-15 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 32,630,500 |
| 2024-10-14 | 1.620 | 1.660 | 1.610 | 1.660 | 1.660 | 26,179,213 |
| 2024-10-11 | 1.680 | 1.690 | 1.610 | 1.620 | 1.620 | 34,335,115 |
| 2024-10-10 | 1.710 | 1.740 | 1.630 | 1.700 | 1.700 | 46,451,100 |
| 2024-10-09 | 1.870 | 1.870 | 1.710 | 1.710 | 1.710 | 69,829,709 |
| 2024-10-08 | 2.010 | 2.010 | 1.830 | 1.900 | 1.900 | 114,424,158 |
| 2024-09-30 | 1.730 | 1.830 | 1.690 | 1.830 | 1.830 | 101,903,314 |
| 2024-09-27 | 1.600 | 1.660 | 1.590 | 1.660 | 1.660 | 67,663,304 |
| 2024-09-26 | 1.550 | 1.600 | 1.530 | 1.600 | 1.600 | 76,588,305 |
| 2024-09-25 | 1.560 | 1.620 | 1.520 | 1.580 | 1.580 | 117,541,320 |
| 2024-09-24 | 1.400 | 1.540 | 1.390 | 1.540 | 1.540 | 75,269,222 |
| 2024-09-23 | 1.380 | 1.420 | 1.360 | 1.400 | 1.400 | 25,290,500 |
| 2024-09-20 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 19,773,100 |
| 2024-09-19 | 1.330 | 1.390 | 1.320 | 1.380 | 1.380 | 23,518,270 |
| 2024-09-18 | 1.380 | 1.380 | 1.310 | 1.330 | 1.330 | 21,134,870 |
| 2024-09-13 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 16,758,001 |
| 2024-09-12 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 24,523,200 |
| 2024-09-11 | 1.360 | 1.450 | 1.350 | 1.390 | 1.390 | 29,433,200 |
| 2024-09-10 | 1.340 | 1.360 | 1.320 | 1.360 | 1.360 | 14,712,300 |
| 2024-09-09 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 11,765,500 |
| 2024-09-06 | 1.360 | 1.380 | 1.320 | 1.330 | 1.330 | 11,964,600 |
| 2024-09-05 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 6,521,800 |
| 2024-09-04 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 12,465,200 |
| 2024-09-03 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 10,818,458 |
| 2024-09-02 | 1.360 | 1.410 | 1.350 | 1.360 | 1.360 | 19,749,667 |
| 2024-08-30 | 1.310 | 1.380 | 1.300 | 1.360 | 1.360 | 21,833,765 |
| 2024-08-29 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 13,569,620 |
| 2024-08-28 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 13,307,447 |
| 2024-08-27 | 1.330 | 1.360 | 1.320 | 1.330 | 1.330 | 18,182,687 |
| 2024-08-26 | 1.300 | 1.410 | 1.300 | 1.340 | 1.340 | 31,702,319 |
| 2024-08-23 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 11,231,962 |
| 2024-08-22 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 6,988,000 |
| 2024-08-21 | 1.320 | 1.340 | 1.300 | 1.310 | 1.310 | 8,827,697 |
| 2024-08-20 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 12,106,300 |
| 2024-08-19 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 9,277,500 |
| 2024-08-16 | 1.400 | 1.420 | 1.370 | 1.380 | 1.380 | 12,630,200 |
| 2024-08-15 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 13,690,201 |
| 2024-08-14 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 9,033,201 |
| 2024-08-13 | 1.370 | 1.400 | 1.350 | 1.390 | 1.390 | 10,286,200 |
| 2024-08-12 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 13,136,200 |
| 2024-08-09 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 13,194,800 |
| 2024-08-08 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 14,866,600 |
| 2024-08-07 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 14,162,688 |
| 2024-08-06 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 14,969,700 |
| 2024-08-05 | 1.420 | 1.470 | 1.410 | 1.410 | 1.410 | 25,058,100 |
| 2024-08-02 | 1.400 | 1.510 | 1.400 | 1.430 | 1.430 | 33,119,000 |
| 2024-08-01 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 19,034,500 |
| 2024-07-31 | 1.390 | 1.430 | 1.380 | 1.410 | 1.410 | 23,989,701 |
| 2024-07-30 | 1.330 | 1.430 | 1.320 | 1.400 | 1.400 | 28,536,800 |
| 2024-07-29 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 10,880,102 |
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.