Suntar Environmental Technology Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.490	11.600	11.410	11.600	11.600	525,501
2024-07-25	11.330	11.580	11.230	11.510	11.510	953,951
2024-07-24	11.250	11.370	11.150	11.260	11.260	1,134,790
2024-07-23	11.500	11.790	11.280	11.340	11.340	1,668,328
2024-07-22	11.320	11.380	11.210	11.330	11.330	727,224
2024-07-19	11.180	11.370	11.090	11.330	11.330	762,017
2024-07-18	11.290	11.290	11.000	11.120	11.120	640,053
2024-07-17	11.430	11.490	11.260	11.290	11.290	635,160
2024-07-16	11.500	11.560	11.380	11.510	11.510	489,403
2024-07-15	11.780	11.780	11.470	11.500	11.500	612,388
2024-07-12	11.530	11.820	11.500	11.780	11.780	1,299,905
2024-07-11	11.400	11.800	11.310	11.620	11.620	1,456,803
2024-07-10	11.230	11.380	11.170	11.280	11.280	780,932
2024-07-09	10.850	11.190	10.670	11.150	11.150	774,345
2024-07-08	11.080	11.140	10.810	10.850	10.850	704,378
2024-07-05	11.190	11.190	11.190	11.190	11.190	0
2024-07-04	11.550	11.590	11.190	11.190	11.190	760,427
2024-07-03	11.610	11.660	11.450	11.530	11.530	470,181
2024-07-02	11.560	11.700	11.500	11.650	11.650	766,331
2024-07-01	11.460	11.570	11.270	11.560	11.560	651,692
2024-06-28	11.200	11.580	11.190	11.380	11.380	763,126
2024-06-27	11.340	11.470	11.260	11.270	11.270	601,367
2024-06-26	11.090	11.460	11.090	11.450	11.450	717,234
2024-06-25	11.130	11.330	11.000	11.210	11.210	1,058,027
2024-06-24	11.500	11.520	11.060	11.080	11.080	1,531,011
2024-06-21	11.710	11.710	11.460	11.530	11.530	1,014,276
2024-06-20	11.680	11.940	11.590	11.750	11.750	1,566,993
2024-06-19	11.830	11.940	11.620	11.730	11.730	770,926
2024-06-18	11.610	11.850	11.580	11.850	11.850	1,241,688
2024-06-17	11.770	11.800	11.540	11.680	11.680	1,142,273
2024-06-14	11.860	11.880	11.720	11.770	11.770	704,241
2024-06-13	11.720	11.960	11.650	11.870	11.870	861,511
2024-06-12	11.620	11.810	11.600	11.760	11.760	756,786
2024-06-11	11.550	11.700	11.330	11.700	11.700	960,023
2024-06-07	11.430	11.630	11.360	11.550	11.550	864,579
2024-06-06	11.960	11.960	11.100	11.410	11.410	1,991,400
2024-06-05	12.220	12.220	11.800	11.810	11.810	1,568,547
2024-06-04	12.270	12.270	12.000	12.200	12.200	1,174,986
2024-06-03	12.640	12.690	12.120	12.260	12.260	1,711,718
2024-05-31	12.670	12.690	12.500	12.600	12.600	1,131,450
2024-05-30	12.610	12.840	12.610	12.690	12.690	852,897
2024-05-29	12.800	12.870	12.610	12.680	12.680	814,377
2024-05-28	12.740	13.050	12.600	12.740	12.740	986,384
2024-05-27	12.530	12.770	12.530	12.720	12.720	1,340,024
2024-05-24	12.730	12.860	12.560	12.650	12.650	1,045,275
2024-05-23	12.930	12.940	12.560	12.660	12.660	1,385,683
2024-05-22	12.950	13.120	12.840	12.990	12.990	1,165,284
2024-05-21	13.010	13.010	12.790	12.880	12.880	900,508
2024-05-20	12.960	12.980	12.840	12.940	12.940	866,796
2024-05-17	12.910	12.950	12.720	12.940	12.940	1,175,007
2024-05-16	12.780	13.020	12.780	12.880	12.880	1,318,996
2024-05-15	12.960	12.980	12.700	12.740	12.740	1,241,919
2024-05-14	13.060	13.160	12.910	12.960	12.960	1,052,474
2024-05-13	13.260	13.310	13.000	13.020	13.020	1,301,346
2024-05-10	13.280	13.330	13.140	13.160	13.160	1,120,029
2024-05-09	13.120	13.430	13.120	13.280	13.280	1,820,608
2024-05-08	13.340	13.440	13.110	13.140	13.140	1,622,906
2024-05-07	13.390	13.450	13.180	13.340	13.340	2,801,023
2024-05-06	13.550	13.730	13.170	13.420	13.420	3,423,368
2024-04-30	12.970	13.590	12.770	13.380	13.380	6,555,328

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.2300 CNY
2021-06-16	0.2000 CNY
2020-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.