Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.750	11.980	11.480	11.910	11.910	1,153,736
2024-01-23	11.680	11.830	11.510	11.720	11.720	1,216,401
2024-01-22	12.350	12.450	11.550	11.680	11.680	1,553,709
2024-01-19	12.580	12.690	12.340	12.430	12.430	1,227,907
2024-01-18	12.710	12.840	12.320	12.590	12.590	1,898,807
2024-01-17	13.200	13.200	12.800	12.830	12.830	1,055,910
2024-01-16	13.280	13.300	12.980	13.220	13.220	1,216,678
2024-01-15	13.550	13.550	13.200	13.220	13.220	1,183,173
2024-01-12	13.480	13.860	13.450	13.450	13.450	2,240,912
2024-01-11	13.090	13.420	13.030	13.360	13.360	754,173
2024-01-10	13.290	13.350	13.010	13.080	13.080	733,314
2024-01-09	13.530	13.530	13.140	13.220	13.220	821,400
2024-01-08	13.470	13.540	13.300	13.310	13.310	702,602
2024-01-05	13.580	13.750	13.400	13.470	13.470	1,041,451
2024-01-04	13.690	13.690	13.480	13.610	13.610	971,505
2024-01-03	13.730	13.760	13.560	13.620	13.620	1,401,309
2024-01-02	13.490	13.860	13.490	13.830	13.830	2,019,260
2023-12-29	13.360	13.500	13.220	13.460	13.460	902,501
2023-12-28	13.040	13.410	12.920	13.360	13.360	1,190,986
2023-12-27	13.190	13.220	12.850	13.040	13.040	894,494
2023-12-26	13.160	13.250	12.930	13.220	13.220	1,078,505
2023-12-25	13.160	13.280	12.970	13.060	13.060	805,423
2023-12-22	13.480	13.480	13.160	13.200	13.200	1,273,597
2023-12-21	13.120	13.440	13.060	13.420	13.420	1,147,289
2023-12-20	13.310	13.550	13.220	13.220	13.220	695,564
2023-12-19	13.350	13.380	13.250	13.360	13.360	821,438
2023-12-18	13.520	13.580	13.300	13.340	13.340	980,709
2023-12-15	13.610	13.710	13.480	13.550	13.550	910,228
2023-12-14	13.500	13.690	13.470	13.540	13.540	1,400,568
2023-12-13	13.490	13.670	13.450	13.510	13.510	984,962
2023-12-12	13.500	13.550	13.430	13.540	13.540	892,943
2023-12-11	13.490	13.520	13.230	13.500	13.500	1,115,981
2023-12-08	13.680	13.910	13.390	13.410	13.410	1,595,548
2023-12-07	13.790	13.830	13.500	13.680	13.680	1,151,044
2023-12-06	13.740	13.950	13.650	13.790	13.790	1,184,405
2023-12-05	14.020	14.030	13.680	13.700	13.700	1,400,812
2023-12-04	13.940	14.120	13.870	14.020	14.020	1,296,699
2023-12-01	13.880	13.990	13.800	13.940	13.940	1,328,175
2023-11-30	13.990	14.000	13.720	13.860	13.860	1,236,041
2023-11-29	14.100	14.160	13.920	13.940	13.940	1,850,172
2023-11-28	13.900	14.150	13.870	14.090	14.090	1,497,259
2023-11-27	14.090	14.090	13.870	13.940	13.940	1,752,603
2023-11-24	14.380	14.470	13.950	14.090	14.090	2,943,934
2023-11-23	14.400	14.630	14.140	14.380	14.380	4,677,395
2023-11-22	13.850	14.600	13.700	14.400	14.400	7,786,648
2023-11-21	13.670	14.110	13.660	13.830	13.830	3,503,996
2023-11-20	13.590	13.720	13.500	13.680	13.680	1,299,764
2023-11-17	13.490	13.550	13.350	13.550	13.550	786,065
2023-11-16	13.620	13.640	13.470	13.490	13.490	971,514
2023-11-15	13.580	13.690	13.500	13.620	13.620	1,779,025
2023-11-14	13.570	13.570	13.440	13.500	13.500	1,260,513
2023-11-13	13.630	13.630	13.420	13.510	13.510	1,113,328
2023-11-10	13.390	13.480	13.300	13.410	13.410	850,551
2023-11-09	13.590	13.670	13.370	13.410	13.410	1,257,243
2023-11-08	13.690	13.690	13.510	13.580	13.580	1,052,999
2023-11-07	13.570	13.670	13.490	13.620	13.620	951,039
2023-11-06	13.480	13.590	13.370	13.570	13.570	1,362,008
2023-11-03	13.380	13.510	13.300	13.360	13.360	1,023,884
2023-11-02	13.490	13.500	13.300	13.300	13.300	896,643
2023-11-01	13.400	13.490	13.250	13.410	13.410	861,508

← NewerPage 12 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.