Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.250	12.650	12.250	12.620	12.620	1,823,152
2024-04-26	12.120	12.320	11.980	12.260	12.260	1,924,516
2024-04-25	11.830	12.160	11.760	12.080	12.080	1,386,414
2024-04-24	11.620	11.850	11.620	11.850	11.850	910,980
2024-04-23	11.620	11.890	11.620	11.700	11.700	984,776
2024-04-22	11.770	11.890	11.520	11.660	11.660	1,181,350
2024-04-19	11.600	12.120	11.600	11.900	11.900	2,029,727
2024-04-18	11.950	11.950	11.570	11.700	11.700	1,558,196
2024-04-17	11.290	11.970	11.270	11.910	11.910	2,242,076
2024-04-16	12.000	12.000	11.020	11.100	11.100	2,887,224
2024-04-15	12.500	12.500	11.720	11.880	11.880	2,828,712
2024-04-12	12.700	12.760	12.310	12.350	12.350	2,282,266
2024-04-11	12.440	13.190	12.370	12.840	12.840	2,956,637
2024-04-10	12.680	12.840	12.390	12.470	12.470	1,894,676
2024-04-09	12.790	12.940	12.700	12.730	12.730	1,601,985
2024-04-08	12.890	13.300	12.710	12.750	12.750	3,505,032
2024-04-03	12.820	13.100	12.650	12.990	12.990	3,365,305
2024-04-02	12.860	13.400	12.690	12.800	12.800	4,077,543
2024-04-01	12.510	13.170	12.400	12.960	12.960	4,916,838
2024-03-29	11.960	12.840	11.960	12.360	12.360	3,267,421
2024-03-28	11.500	12.370	11.500	12.000	12.000	3,144,889
2024-03-27	12.100	12.170	11.530	11.630	11.630	3,149,672
2024-03-26	11.750	12.600	11.610	12.280	12.280	3,822,552
2024-03-25	11.800	11.960	11.610	11.640	11.640	1,222,385
2024-03-22	12.030	12.050	11.720	11.850	11.850	1,203,897
2024-03-21	12.050	12.150	11.910	12.110	12.110	1,539,664
2024-03-20	11.990	12.070	11.900	12.010	12.010	1,285,986
2024-03-19	12.020	12.080	11.900	11.920	11.920	994,391
2024-03-18	11.990	12.050	11.870	12.010	12.010	1,316,160
2024-03-15	11.630	12.000	11.540	11.940	11.940	1,581,966
2024-03-14	11.580	11.800	11.540	11.630	11.630	1,175,697
2024-03-13	11.580	11.790	11.470	11.650	11.650	1,247,227
2024-03-12	11.510	11.620	11.350	11.610	11.610	1,672,722
2024-03-11	11.370	11.520	11.260	11.510	11.510	1,026,776
2024-03-08	11.320	11.440	11.200	11.390	11.390	1,254,349
2024-03-07	11.290	11.500	11.170	11.220	11.220	1,510,862
2024-03-06	11.180	11.340	11.120	11.250	11.250	1,419,543
2024-03-05	11.330	11.330	11.070	11.110	11.110	1,305,467
2024-03-04	11.500	11.590	11.210	11.270	11.270	1,739,055
2024-03-01	11.460	11.550	11.380	11.530	11.530	1,291,882
2024-02-29	11.020	11.460	11.020	11.410	11.410	1,657,587
2024-02-28	11.830	12.100	10.980	11.020	11.020	3,030,754
2024-02-27	11.380	11.880	11.310	11.820	11.820	1,519,027
2024-02-26	11.480	11.600	11.300	11.400	11.400	2,215,661
2024-02-23	10.670	11.130	10.670	11.130	11.130	2,270,214
2024-02-22	10.500	10.730	10.480	10.660	10.660	1,427,193
2024-02-21	10.380	10.840	10.210	10.580	10.580	1,910,071
2024-02-20	10.440	10.450	10.240	10.420	10.420	1,170,803
2024-02-19	10.360	10.600	10.190	10.420	10.420	2,493,487
2024-02-08	9.340	10.700	9.210	10.220	10.220	3,386,046
2024-02-07	9.770	9.880	9.150	9.210	9.210	2,914,666
2024-02-06	9.010	10.020	8.700	9.770	9.770	2,740,646
2024-02-05	10.050	10.300	8.970	9.100	9.100	3,325,652
2024-02-02	11.020	11.280	10.160	10.300	10.300	2,157,416
2024-02-01	11.310	11.380	10.940	11.140	11.140	1,545,011
2024-01-31	11.630	11.860	11.280	11.280	11.280	1,457,384
2024-01-30	11.990	12.140	11.760	11.790	11.790	1,154,848
2024-01-29	12.590	12.590	12.050	12.050	12.050	905,950
2024-01-26	12.590	12.650	12.360	12.450	12.450	1,039,543
2024-01-25	11.910	12.460	11.860	12.420	12.420	1,339,471

← NewerPage 11 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.