Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.370	14.380	14.160	14.280	14.280	1,291,158
2023-02-03	14.360	14.380	14.030	14.250	14.250	1,463,637
2023-02-02	14.400	14.540	14.280	14.310	14.310	1,088,296
2023-02-01	14.250	14.430	14.250	14.420	14.420	978,308
2023-01-31	14.060	14.330	14.060	14.250	14.250	768,580
2023-01-30	14.250	14.350	14.150	14.200	14.200	1,414,580
2023-01-20	13.920	14.190	13.920	14.130	14.130	770,880
2023-01-19	13.520	14.020	13.510	13.990	13.990	1,156,503
2023-01-18	13.520	13.670	13.470	13.630	13.630	712,369
2023-01-17	13.480	13.620	13.460	13.510	13.510	618,777
2023-01-16	13.280	13.570	13.210	13.510	13.510	1,024,553
2023-01-13	13.220	13.230	13.060	13.210	13.210	444,939
2023-01-12	13.140	13.230	13.070	13.140	13.140	490,888
2023-01-11	13.220	13.280	13.060	13.060	13.060	546,880
2023-01-10	13.260	13.320	13.080	13.220	13.220	782,299
2023-01-09	13.290	13.390	13.240	13.300	13.300	712,113
2023-01-06	13.240	13.390	13.190	13.220	13.220	772,773
2023-01-05	13.320	13.320	13.130	13.240	13.240	677,851
2023-01-04	13.180	13.320	13.110	13.210	13.210	823,820
2023-01-03	12.890	13.230	12.890	13.220	13.220	756,914
2022-12-30	12.830	13.120	12.740	12.930	12.930	676,501
2022-12-29	12.850	13.020	12.730	12.730	12.730	453,644
2022-12-28	13.170	13.170	12.820	12.930	12.930	420,436
2022-12-27	12.860	13.140	12.860	13.050	13.050	444,588
2022-12-26	12.830	12.960	12.620	12.900	12.900	554,261
2022-12-23	12.630	12.880	12.610	12.740	12.740	501,251
2022-12-22	13.050	13.100	12.580	12.650	12.650	689,634
2022-12-21	13.080	13.160	12.900	13.040	13.040	401,369
2022-12-20	13.020	13.180	12.830	13.090	13.090	577,328
2022-12-19	13.400	13.460	12.950	12.970	12.970	872,331
2022-12-16	13.710	13.710	13.350	13.380	13.380	843,901
2022-12-15	13.640	13.760	13.530	13.710	13.710	573,461
2022-12-14	13.730	13.780	13.560	13.560	13.560	658,700
2022-12-13	13.840	13.840	13.600	13.660	13.660	667,543
2022-12-12	13.870	13.900	13.670	13.790	13.790	1,440,708
2022-12-09	13.950	14.080	13.860	13.970	13.970	702,335
2022-12-08	14.240	14.290	13.890	13.940	13.940	1,154,281
2022-12-07	14.110	14.370	14.110	14.180	14.180	919,723
2022-12-06	14.440	14.490	14.120	14.210	14.210	1,198,487
2022-12-05	14.440	14.530	14.300	14.420	14.420	1,427,949
2022-12-02	13.920	14.590	13.850	14.380	14.380	2,193,674
2022-12-01	14.130	14.220	13.860	13.910	13.910	1,010,563
2022-11-30	13.860	14.100	13.860	14.010	14.010	963,237
2022-11-29	13.720	14.060	13.720	13.960	13.960	1,046,427
2022-11-28	13.900	13.980	13.650	13.830	13.830	1,194,691
2022-11-25	14.120	14.320	14.060	14.090	14.090	834,457
2022-11-24	14.200	14.370	14.080	14.180	14.180	731,633
2022-11-23	14.420	14.560	14.040	14.220	14.220	1,029,660
2022-11-22	14.800	14.890	14.310	14.390	14.390	1,762,081
2022-11-21	14.350	14.900	14.200	14.900	14.900	2,124,393
2022-11-18	14.730	14.730	14.420	14.480	14.480	1,192,510
2022-11-17	14.750	14.750	14.450	14.650	14.650	1,182,557
2022-11-16	14.700	14.960	14.590	14.630	14.630	1,527,587
2022-11-15	14.470	14.900	14.410	14.700	14.700	1,784,398
2022-11-14	14.650	14.840	14.430	14.490	14.490	1,746,534
2022-11-11	15.400	15.550	14.650	14.660	14.660	4,389,203
2022-11-10	14.900	15.500	14.810	15.100	15.100	5,408,808
2022-11-09	14.830	15.540	14.830	14.940	14.940	4,072,544
2022-11-08	14.830	14.920	14.440	14.830	14.830	3,015,989
2022-11-07	14.820	15.180	14.630	14.750	14.750	5,018,564

← NewerPage 16 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.