Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.880 | 8.050 | 7.860 | 8.010 | 7.986 | 11,461,945 |
| 2021-11-08 | 7.910 | 7.970 | 7.860 | 7.900 | 7.876 | 8,758,738 |
| 2021-11-05 | 7.890 | 7.930 | 7.810 | 7.880 | 7.856 | 9,279,996 |
| 2021-11-04 | 7.870 | 7.920 | 7.780 | 7.840 | 7.816 | 7,811,976 |
| 2021-11-03 | 7.770 | 7.880 | 7.720 | 7.830 | 7.806 | 9,932,724 |
| 2021-11-02 | 7.750 | 7.880 | 7.700 | 7.770 | 7.747 | 12,666,480 |
| 2021-11-01 | 7.610 | 7.870 | 7.550 | 7.800 | 7.777 | 13,537,777 |
| 2021-10-29 | 7.450 | 7.610 | 7.420 | 7.600 | 7.577 | 13,166,679 |
| 2021-10-28 | 7.570 | 7.600 | 7.450 | 7.530 | 7.507 | 12,930,456 |
| 2021-10-27 | 7.790 | 7.790 | 7.500 | 7.530 | 7.507 | 15,318,896 |
| 2021-10-26 | 7.730 | 8.010 | 7.700 | 7.780 | 7.757 | 17,419,817 |
| 2021-10-25 | 7.770 | 7.770 | 7.580 | 7.650 | 7.627 | 17,603,530 |
| 2021-10-22 | 7.730 | 7.860 | 7.700 | 7.710 | 7.687 | 9,547,072 |
| 2021-10-21 | 7.920 | 7.980 | 7.650 | 7.730 | 7.707 | 22,593,654 |
| 2021-10-20 | 8.150 | 8.170 | 7.920 | 7.950 | 7.926 | 14,573,079 |
| 2021-10-19 | 8.040 | 8.170 | 8.000 | 8.090 | 8.066 | 12,579,957 |
| 2021-10-18 | 8.110 | 8.110 | 8.000 | 8.040 | 8.016 | 10,411,540 |
| 2021-10-15 | 8.190 | 8.240 | 8.020 | 8.030 | 8.006 | 12,796,990 |
| 2021-10-14 | 8.180 | 8.220 | 8.050 | 8.100 | 8.076 | 9,704,257 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.0185 CNY |
| 2021-07-23 | 0.0160 CNY |
| 2020-07-17 | 0.0400 CNY |
| 2019-05-21 | 0.0570 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.