Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.630	15.570	13.610	14.920	14.920	8,005,238
2022-11-03	13.310	13.730	13.310	13.650	13.650	1,360,545
2022-11-02	13.300	13.610	13.260	13.470	13.470	1,296,991
2022-11-01	13.230	13.540	13.030	13.470	13.470	1,248,089
2022-10-31	12.980	13.340	12.800	13.140	13.140	1,290,528
2022-10-28	13.000	13.470	12.740	12.800	12.800	1,716,474
2022-10-27	13.200	13.240	13.000	13.080	13.080	757,573
2022-10-26	12.790	13.220	12.790	13.150	13.150	916,643
2022-10-25	12.770	12.940	12.520	12.790	12.790	699,035
2022-10-24	13.020	13.200	12.740	12.770	12.770	743,336
2022-10-21	13.040	13.130	12.960	13.010	13.010	472,855
2022-10-20	13.060	13.200	12.860	13.020	13.020	773,170
2022-10-19	13.100	13.140	12.920	13.060	13.060	712,254
2022-10-18	13.200	13.270	13.050	13.070	13.070	771,645
2022-10-17	12.820	13.210	12.730	13.190	13.190	849,933
2022-10-14	12.830	12.970	12.680	12.860	12.860	914,325
2022-10-13	12.310	12.780	12.310	12.640	12.640	934,678
2022-10-12	12.050	12.470	12.000	12.410	12.410	643,706
2022-10-11	12.090	12.300	11.850	12.130	12.130	686,476
2022-10-10	12.360	12.380	11.920	11.990	11.990	673,844
2022-09-30	12.450	12.470	12.250	12.260	12.260	699,377
2022-09-29	12.500	12.690	12.420	12.440	12.440	800,783
2022-09-28	12.630	12.770	12.350	12.390	12.390	560,204
2022-09-27	12.320	12.650	12.290	12.630	12.630	539,930
2022-09-26	12.580	12.580	12.220	12.260	12.260	579,677
2022-09-23	12.830	12.880	12.480	12.570	12.570	924,232
2022-09-22	12.860	13.080	12.730	12.860	12.860	745,826
2022-09-21	12.840	13.020	12.700	12.890	12.890	567,631
2022-09-20	12.830	13.020	12.810	12.840	12.840	450,983
2022-09-19	13.010	13.010	12.700	12.760	12.760	774,674
2022-09-16	13.310	13.410	13.010	13.010	13.010	1,015,405
2022-09-15	14.040	14.070	13.290	13.430	13.430	1,403,106
2022-09-14	14.170	14.170	13.910	13.970	13.970	892,231
2022-09-13	14.110	14.310	14.110	14.180	14.180	575,292
2022-09-09	14.090	14.240	14.040	14.130	14.130	595,805
2022-09-08	14.340	14.420	14.080	14.100	14.100	779,216
2022-09-07	14.300	14.490	14.200	14.330	14.330	907,391
2022-09-06	14.080	14.360	14.050	14.300	14.300	653,419
2022-09-05	14.070	14.150	13.960	14.070	14.070	736,460
2022-09-02	14.060	14.250	14.000	14.050	14.050	1,112,609
2022-09-01	14.350	14.450	13.910	14.000	14.000	1,704,298
2022-08-31	14.960	14.970	14.260	14.330	14.330	1,839,001
2022-08-30	14.620	15.180	14.410	14.960	14.960	3,018,794
2022-08-29	14.150	14.860	13.820	14.640	14.640	3,572,938
2022-08-26	14.870	15.050	14.200	14.360	14.360	4,560,003
2022-08-25	15.680	15.700	14.880	14.920	14.920	5,473,991
2022-08-24	15.070	15.890	14.990	15.640	15.640	8,030,663
2022-08-23	15.010	15.100	14.760	14.880	14.880	1,161,300
2022-08-22	14.840	15.150	14.710	15.100	15.100	1,748,210
2022-08-19	15.100	15.320	14.770	14.850	14.850	1,831,218
2022-08-18	15.110	15.200	14.940	15.150	15.150	1,639,249
2022-08-17	15.170	15.250	15.080	15.120	15.120	1,278,199
2022-08-16	15.300	15.420	15.070	15.170	15.170	1,121,873
2022-08-15	15.270	15.410	15.020	15.180	15.180	1,386,366
2022-08-12	15.500	15.770	15.210	15.250	15.250	2,205,893
2022-08-11	15.400	15.650	15.300	15.600	15.600	2,436,470
2022-08-10	14.890	15.540	14.840	15.400	15.400	2,898,973
2022-08-09	15.100	15.100	14.870	14.940	14.940	1,087,434
2022-08-08	15.100	15.100	14.780	15.040	15.040	1,344,668
2022-08-05	14.410	15.050	14.410	14.990	14.990	2,587,628

← NewerPage 17 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.