Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.400	13.490	13.250	13.410	13.410	861,508
2023-10-31	13.380	13.470	13.300	13.400	13.400	990,576
2023-10-30	13.310	13.480	13.280	13.420	13.420	1,454,114
2023-10-27	13.070	13.390	13.070	13.330	13.330	1,105,700
2023-10-26	13.160	13.260	13.080	13.180	13.180	907,284
2023-10-25	13.020	13.300	12.950	13.220	13.220	1,487,478
2023-10-24	12.640	12.960	12.550	12.930	12.930	1,180,744
2023-10-23	13.010	13.010	12.480	12.570	12.570	1,520,022
2023-10-20	13.050	13.110	12.900	12.920	12.920	921,241
2023-10-19	13.100	13.310	12.980	13.050	13.050	1,180,667
2023-10-18	13.360	13.360	13.100	13.100	13.100	1,214,047
2023-10-17	13.330	13.440	13.240	13.360	13.360	1,261,165
2023-10-16	13.370	13.380	13.180	13.300	13.300	1,092,972
2023-10-13	13.790	13.790	13.230	13.320	13.320	2,851,939
2023-10-12	13.820	13.840	13.630	13.790	13.790	1,525,990
2023-10-11	13.800	13.880	13.660	13.690	13.690	1,327,651
2023-10-10	13.900	14.070	13.750	13.760	13.760	1,395,030
2023-10-09	14.090	14.090	13.850	13.900	13.900	1,341,667
2023-09-28	14.050	14.140	13.950	14.040	14.040	1,245,008
2023-09-27	13.930	14.060	13.850	13.960	13.960	1,132,071
2023-09-26	14.040	14.060	13.910	13.930	13.930	1,051,185
2023-09-25	14.090	14.170	13.940	14.040	14.040	1,632,746
2023-09-22	13.800	14.060	13.770	14.040	14.040	1,471,262
2023-09-21	13.860	13.990	13.690	13.920	13.920	1,558,030
2023-09-20	13.880	14.050	13.850	13.950	13.950	898,851
2023-09-19	14.180	14.180	13.900	13.950	13.950	1,300,458
2023-09-18	13.920	14.140	13.920	14.110	14.110	1,271,443
2023-09-15	14.010	14.110	13.850	14.010	14.010	1,837,404
2023-09-14	14.500	14.500	13.860	13.900	13.900	4,467,932
2023-09-13	14.280	14.610	14.030	14.510	14.510	5,523,510
2023-09-12	14.160	14.450	14.160	14.260	14.260	2,742,051
2023-09-11	14.120	14.290	14.020	14.250	14.250	2,178,845
2023-09-08	14.070	14.230	13.990	14.120	14.120	2,689,707
2023-09-07	14.250	14.360	14.070	14.070	14.070	3,362,754
2023-09-06	14.680	14.680	14.230	14.260	14.260	4,510,641
2023-09-05	14.750	14.800	14.430	14.690	14.690	4,538,260
2023-09-04	14.690	14.940	14.550	14.730	14.730	5,461,463
2023-09-01	15.060	15.060	14.440	14.550	14.550	6,951,830
2023-08-31	15.360	15.530	15.020	15.120	15.120	7,010,177
2023-08-30	15.940	16.110	15.080	15.330	15.330	11,171,125
2023-08-29	16.100	16.390	15.740	16.110	16.110	11,227,956
2023-08-28	16.280	17.280	15.810	16.700	16.700	17,106,764
2023-08-25	15.060	17.160	14.660	15.900	15.900	21,127,904
2023-08-24	14.370	15.640	14.010	15.130	15.130	15,818,459
2023-08-23	13.560	15.790	13.550	15.070	15.070	14,638,228
2023-08-22	13.540	13.670	13.220	13.490	13.490	1,567,833
2023-08-21	13.350	13.700	13.350	13.540	13.540	1,642,421
2023-08-18	13.240	13.600	13.230	13.360	13.360	1,451,971
2023-08-17	13.100	13.270	13.000	13.260	13.260	687,435
2023-08-16	13.170	13.250	13.070	13.110	13.110	454,923
2023-08-15	13.240	13.360	13.060	13.170	13.170	799,474
2023-08-14	13.200	13.350	13.090	13.270	13.270	708,129
2023-08-11	13.450	13.570	13.290	13.290	13.290	652,081
2023-08-10	13.480	13.580	13.440	13.520	13.520	440,146
2023-08-09	13.480	13.580	13.380	13.450	13.450	428,795
2023-08-08	13.500	13.570	13.390	13.510	13.510	464,198
2023-08-07	13.700	13.700	13.440	13.460	13.460	892,681
2023-08-04	13.790	13.820	13.680	13.700	13.700	739,950
2023-08-03	13.820	13.820	13.630	13.710	13.710	628,987
2023-08-02	13.950	13.980	13.700	13.780	13.780	828,723

← NewerPage 13 of 21 · 1,212 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.