Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.130	14.130	13.820	13.890	13.890	696,575
2023-07-31	13.840	14.100	13.770	13.980	13.980	1,176,097
2023-07-28	13.770	13.860	13.580	13.840	13.840	1,023,289
2023-07-27	13.900	14.040	13.750	13.800	13.800	1,046,613
2023-07-26	13.760	14.050	13.740	13.960	13.960	1,527,942
2023-07-25	13.590	13.800	13.470	13.760	13.760	1,372,578
2023-07-24	13.570	13.700	13.430	13.550	13.550	947,702
2023-07-21	13.530	13.630	13.480	13.500	13.500	734,991
2023-07-20	13.790	13.790	13.490	13.510	13.510	1,232,050
2023-07-19	13.720	13.870	13.650	13.680	13.680	763,846
2023-07-18	13.750	13.860	13.620	13.720	13.720	891,697
2023-07-17	13.490	13.960	13.200	13.800	13.800	2,103,624
2023-07-14	13.620	13.760	13.510	13.540	13.540	971,483
2023-07-13	13.560	13.730	13.530	13.630	13.630	1,074,674
2023-07-12	13.470	13.800	13.360	13.570	13.570	2,313,019
2023-07-11	13.280	13.470	13.240	13.440	13.440	1,039,531
2023-07-10	13.460	13.480	13.280	13.330	13.330	1,090,709
2023-07-07	13.420	13.510	13.350	13.380	13.380	1,231,159
2023-07-06	13.490	13.490	13.340	13.390	13.390	1,169,998
2023-07-05	13.320	13.540	13.320	13.460	13.460	1,229,274
2023-07-04	13.420	13.420	13.300	13.400	13.400	1,102,229
2023-07-03	13.330	13.490	13.200	13.370	13.370	1,790,742
2023-06-30	13.070	13.600	13.070	13.340	13.340	2,345,727
2023-06-29	12.960	13.160	12.890	13.080	13.080	1,563,529
2023-06-28	13.100	13.130	12.790	12.930	12.930	1,437,197
2023-06-27	12.990	13.190	12.760	13.080	13.080	3,014,712
2023-06-26	13.500	13.760	13.190	13.200	13.200	5,507,288
2023-06-21	13.080	13.120	12.850	12.860	12.860	832,198
2023-06-20	13.160	13.160	13.000	13.020	13.020	905,944
2023-06-19	13.200	13.230	13.080	13.160	13.160	1,124,029
2023-06-16	13.150	13.250	13.100	13.190	13.190	1,219,985
2023-06-15	13.310	13.310	13.040	13.140	13.140	1,923,605
2023-06-14	12.950	13.760	12.950	13.360	13.360	3,204,868
2023-06-13	13.140	13.140	12.940	13.020	13.020	722,399
2023-06-12	13.030	13.150	12.860	13.120	13.120	743,570
2023-06-09	13.070	13.100	12.910	13.010	13.010	812,029
2023-06-08	13.220	13.230	12.950	12.970	12.970	757,362
2023-06-07	13.100	13.310	13.040	13.120	13.120	729,316
2023-06-06	13.570	13.610	13.050	13.060	13.060	1,440,795
2023-06-05	13.710	13.710	13.570	13.660	13.660	581,443
2023-06-02	13.600	13.710	13.570	13.660	13.660	533,699
2023-06-01	13.670	13.850	13.600	13.600	13.600	824,817
2023-05-31	13.850	13.850	13.640	13.660	13.660	745,194
2023-05-30	13.690	13.790	13.560	13.710	13.710	632,490
2023-05-29	13.780	13.790	13.570	13.620	13.620	536,601
2023-05-26	13.750	13.800	13.560	13.730	13.730	877,143
2023-05-25	13.560	13.710	13.450	13.620	13.620	638,933
2023-05-24	13.570	13.710	13.460	13.550	13.550	458,273
2023-05-23	13.650	13.850	13.570	13.590	13.590	726,748
2023-05-22	13.640	13.810	13.640	13.730	13.730	486,718
2023-05-19	13.800	13.810	13.650	13.690	13.690	545,058
2023-05-18	13.790	13.840	13.680	13.800	13.800	700,765
2023-05-17	13.630	13.740	13.410	13.720	13.720	647,493
2023-05-16	13.610	13.660	13.480	13.570	13.570	803,631
2023-05-15	13.450	13.580	13.410	13.570	13.570	845,610
2023-05-12	13.660	13.670	13.440	13.480	13.480	569,494
2023-05-11	13.360	13.650	13.340	13.620	13.620	1,084,205
2023-05-10	13.280	13.380	13.210	13.310	13.310	524,413
2023-05-09	13.320	13.550	13.210	13.260	13.260	795,027
2023-05-08	13.370	13.460	13.210	13.350	13.350	742,416

← NewerPage 14 of 21 · 1,219 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.