Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.360	14.530	14.200	14.500	14.500	1,393,230
2022-08-03	14.180	14.640	14.180	14.270	14.270	2,538,155
2022-08-02	15.040	15.400	14.110	14.150	14.150	4,486,662
2022-08-01	15.150	15.400	14.890	15.370	15.370	2,105,940
2022-07-29	15.210	15.240	14.980	15.000	15.000	1,331,484
2022-07-28	14.930	15.290	14.880	15.240	15.240	2,379,515
2022-07-27	14.740	15.080	14.740	14.890	14.890	1,467,911
2022-07-26	14.690	14.790	14.350	14.770	14.770	1,098,849
2022-07-25	15.150	15.230	14.520	14.730	14.730	2,340,888
2022-07-22	14.810	15.460	14.810	15.090	15.090	2,751,960
2022-07-21	14.950	15.150	14.810	14.880	14.880	1,402,338
2022-07-20	15.170	15.180	14.920	14.950	14.950	1,300,395
2022-07-19	15.160	15.170	14.900	15.020	15.020	1,713,149
2022-07-18	14.470	15.150	14.430	15.060	15.060	2,486,263
2022-07-15	14.930	14.930	14.380	14.380	14.380	1,444,820
2022-07-14	14.680	14.950	14.460	14.820	14.820	1,672,868
2022-07-13	14.350	14.830	14.240	14.700	14.700	1,884,809
2022-07-12	14.650	14.720	14.210	14.220	14.220	1,514,919
2022-07-11	14.900	14.990	14.570	14.690	14.690	1,610,236
2022-07-08	15.100	15.380	14.850	14.900	14.900	1,799,229
2022-07-07	14.860	15.270	14.710	15.090	15.090	3,042,496
2022-07-06	15.140	15.660	14.740	14.880	14.880	3,414,339
2022-07-05	15.170	15.240	14.540	14.790	14.790	2,174,841
2022-07-04	14.850	15.290	14.650	15.170	15.170	2,169,327
2022-07-01	14.640	15.140	14.550	14.960	14.960	2,510,228
2022-06-30	14.420	15.070	14.420	14.700	14.700	1,863,717
2022-06-29	14.880	15.290	14.460	14.500	14.500	2,686,582
2022-06-28	14.850	14.940	14.710	14.900	14.900	1,854,408
2022-06-27	14.940	14.960	14.700	14.790	14.790	1,892,926
2022-06-24	14.600	14.890	14.530	14.760	14.760	1,832,467
2022-06-23	14.370	14.640	14.080	14.600	14.600	1,591,739
2022-06-22	14.620	14.730	14.230	14.230	14.230	1,426,022
2022-06-21	14.730	14.860	14.430	14.620	14.620	1,825,957
2022-06-20	14.660	14.920	14.600	14.790	14.790	1,853,218
2022-06-17	14.480	14.810	14.430	14.700	14.700	1,823,476
2022-06-16	14.410	14.780	14.410	14.520	14.520	1,628,010
2022-06-15	14.440	14.700	14.350	14.350	14.350	1,798,880
2022-06-14	14.520	14.520	14.030	14.470	14.470	1,708,593
2022-06-13	14.750	14.810	14.400	14.600	14.600	1,890,260
2022-06-10	14.390	14.770	14.350	14.720	14.720	1,858,635
2022-06-09	15.000	15.070	14.410	14.490	14.490	2,827,860
2022-06-08	15.050	15.760	14.730	15.150	15.150	4,230,515
2022-06-07	15.190	15.550	14.740	15.050	15.050	3,703,260
2022-06-06	14.560	15.850	14.560	15.300	15.300	6,682,343
2022-06-02	14.080	14.670	13.880	14.550	14.550	3,522,080
2022-06-01	13.900	14.320	13.820	14.190	13.960	2,571,627
2022-05-31	13.640	13.930	13.480	13.900	13.675	1,835,744
2022-05-30	13.570	13.710	13.440	13.640	13.419	1,061,365
2022-05-27	13.660	13.820	13.360	13.440	13.222	1,142,954
2022-05-26	13.350	13.720	13.300	13.610	13.389	1,326,865
2022-05-25	13.220	13.530	13.160	13.480	13.262	1,043,853
2022-05-24	14.020	14.020	13.200	13.230	13.016	1,717,112
2022-05-23	13.810	14.050	13.690	14.020	13.793	1,597,558
2022-05-20	13.580	13.830	13.570	13.750	13.527	1,625,444
2022-05-19	13.260	13.620	13.260	13.590	13.370	971,647
2022-05-18	13.380	13.660	13.320	13.510	13.291	1,486,776
2022-05-17	13.600	13.600	13.000	13.350	13.134	1,175,533
2022-05-16	13.470	13.590	13.210	13.340	13.124	1,132,396
2022-05-13	13.650	13.650	13.300	13.350	13.134	1,523,379
2022-05-12	13.250	13.650	13.250	13.520	13.301	1,212,618

← NewerPage 18 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.