Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.550	13.590	13.190	13.300	13.300	825,107
2023-05-04	13.350	13.590	13.180	13.460	13.460	1,028,082
2023-04-28	12.690	13.370	12.660	13.330	13.330	1,602,278
2023-04-27	12.830	13.050	12.750	12.860	12.860	1,125,715
2023-04-26	12.760	12.930	12.630	12.830	12.830	705,525
2023-04-25	13.170	13.250	12.500	12.730	12.730	1,449,752
2023-04-24	13.210	13.290	12.920	13.060	13.060	1,264,364
2023-04-21	13.780	13.790	13.200	13.200	13.200	1,973,465
2023-04-20	14.370	14.390	13.780	13.840	13.840	2,571,845
2023-04-19	14.580	14.700	14.440	14.440	14.440	754,035
2023-04-18	14.740	14.810	14.570	14.580	14.580	811,391
2023-04-17	14.790	14.930	14.710	14.770	14.770	1,054,949
2023-04-14	14.720	14.920	14.580	14.850	14.850	1,596,409
2023-04-13	14.790	14.790	14.500	14.670	14.670	904,957
2023-04-12	14.410	14.790	14.320	14.750	14.750	1,539,337
2023-04-11	14.410	14.420	14.180	14.340	14.340	1,068,817
2023-04-10	14.790	14.800	14.370	14.450	14.450	1,270,113
2023-04-07	14.480	14.700	14.430	14.670	14.670	1,329,273
2023-04-06	14.250	14.630	14.110	14.510	14.510	1,503,022
2023-04-04	14.310	14.460	14.230	14.250	14.250	1,296,682
2023-04-03	14.390	14.390	14.190	14.340	14.340	1,245,374
2023-03-31	14.210	14.400	14.140	14.390	14.390	998,719
2023-03-30	14.390	14.400	14.110	14.180	14.180	684,335
2023-03-29	14.480	14.550	14.230	14.260	14.260	1,190,023
2023-03-28	14.680	14.720	14.450	14.500	14.500	1,211,571
2023-03-27	14.700	14.720	14.510	14.660	14.660	1,039,103
2023-03-24	14.790	14.820	14.610	14.670	14.670	915,913
2023-03-23	14.660	14.800	14.560	14.770	14.770	1,157,573
2023-03-22	14.600	14.770	14.500	14.760	14.760	1,613,317
2023-03-21	14.290	14.580	14.250	14.580	14.580	1,256,789
2023-03-20	14.180	14.340	14.090	14.240	14.240	1,199,171
2023-03-17	14.240	14.350	14.080	14.180	14.180	1,311,769
2023-03-16	14.600	14.600	14.060	14.090	14.090	1,510,493
2023-03-15	13.980	14.600	13.980	14.520	14.520	2,252,495
2023-03-14	14.390	14.450	13.830	13.960	13.960	2,451,912
2023-03-13	14.750	14.950	14.190	14.380	14.380	3,756,137
2023-03-10	15.040	15.880	14.740	14.800	14.800	6,530,289
2023-03-09	14.270	15.110	14.190	14.870	14.870	4,642,743
2023-03-08	14.110	14.260	14.050	14.220	14.220	781,341
2023-03-07	14.400	14.490	14.120	14.170	14.170	1,071,321
2023-03-06	14.320	14.500	14.290	14.380	14.380	797,560
2023-03-03	14.320	14.380	14.080	14.270	14.270	914,525
2023-03-02	14.340	14.510	14.320	14.320	14.320	780,756
2023-03-01	14.330	14.470	14.260	14.450	14.450	834,007
2023-02-28	14.160	14.350	14.160	14.260	14.260	957,008
2023-02-27	14.400	14.430	14.060	14.110	14.110	1,036,055
2023-02-24	14.470	14.580	14.350	14.410	14.410	900,568
2023-02-23	14.600	14.680	14.420	14.460	14.460	677,422
2023-02-22	14.410	14.680	14.380	14.620	14.620	960,016
2023-02-21	14.470	14.570	14.380	14.510	14.510	794,307
2023-02-20	14.350	14.460	14.210	14.400	14.400	1,069,934
2023-02-17	14.260	14.680	14.260	14.320	14.320	1,761,796
2023-02-16	14.820	14.860	14.150	14.230	14.230	2,633,582
2023-02-15	14.800	14.890	14.580	14.780	14.780	1,542,444
2023-02-14	14.890	15.040	14.780	14.830	14.830	1,063,489
2023-02-13	14.950	15.000	14.780	14.830	14.830	1,632,404
2023-02-10	14.930	15.120	14.750	14.970	14.970	1,832,558
2023-02-09	14.620	14.930	14.580	14.930	14.930	1,569,630
2023-02-08	14.750	14.910	14.600	14.610	14.610	1,641,800
2023-02-07	14.490	14.770	14.420	14.740	14.740	2,825,021

← NewerPage 15 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.