Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.260	13.710	13.210	13.400	13.183	2,349,498
2022-05-10	12.920	13.340	12.820	13.230	13.016	1,330,307
2022-05-09	12.880	13.140	12.820	13.060	12.848	1,122,511
2022-05-06	12.700	12.940	12.610	12.810	12.602	1,177,441
2022-05-05	13.130	13.220	12.920	13.060	12.848	1,690,279
2022-04-29	12.480	13.090	12.330	13.060	12.848	2,688,910
2022-04-28	12.770	12.850	12.330	12.560	12.356	1,672,102
2022-04-27	12.200	12.850	11.850	12.760	12.553	2,055,430
2022-04-26	12.540	12.840	12.000	12.020	11.825	1,686,093
2022-04-25	13.750	13.800	12.500	12.540	12.337	2,733,951
2022-04-22	13.990	14.180	13.720	13.900	13.675	1,756,653
2022-04-21	14.890	15.200	14.050	14.050	13.822	3,023,286
2022-04-20	14.900	14.990	14.580	14.620	14.383	1,193,119
2022-04-19	14.670	14.900	14.610	14.830	14.590	753,614
2022-04-18	14.850	14.850	14.350	14.690	14.452	892,231
2022-04-15	14.760	14.900	14.520	14.610	14.373	855,059
2022-04-14	15.080	15.200	14.770	14.830	14.590	1,393,654
2022-04-13	15.080	15.350	15.010	15.050	14.806	949,332
2022-04-12	14.620	15.250	14.500	15.180	14.934	1,631,109
2022-04-11	15.290	15.310	14.510	14.600	14.363	1,577,242
2022-04-08	15.580	15.690	15.150	15.260	15.013	1,145,401
2022-04-07	15.710	15.850	15.510	15.540	15.288	1,409,052
2022-04-06	15.660	15.990	15.570	15.840	15.583	1,590,098
2022-04-01	15.600	15.740	15.450	15.650	15.396	1,083,107
2022-03-31	15.750	15.970	15.640	15.710	15.455	1,509,131
2022-03-30	15.420	15.750	15.400	15.700	15.446	1,604,522
2022-03-29	15.760	15.850	15.300	15.380	15.131	1,700,942
2022-03-28	15.600	15.870	15.390	15.700	15.446	1,216,071
2022-03-25	15.890	15.990	15.720	15.730	15.475	1,237,313
2022-03-24	16.200	16.200	15.730	15.800	15.544	1,661,713
2022-03-23	16.190	16.290	16.060	16.130	15.869	1,433,125
2022-03-22	16.140	16.300	15.960	16.090	15.829	1,637,605
2022-03-21	16.120	16.440	15.960	16.320	16.056	2,690,503
2022-03-18	15.810	16.030	15.760	16.010	15.751	1,477,804
2022-03-17	16.000	16.350	15.810	16.040	15.780	2,501,768
2022-03-16	15.600	15.920	15.060	15.800	15.544	2,956,943
2022-03-15	16.310	16.570	15.310	15.350	15.101	3,568,703
2022-03-14	17.190	17.190	16.450	16.460	16.193	3,367,366
2022-03-11	17.160	17.330	16.610	17.200	16.921	3,286,851
2022-03-10	17.830	17.980	17.250	17.300	17.020	3,854,768
2022-03-09	17.900	18.090	16.870	17.340	17.059	3,070,410
2022-03-08	18.650	19.160	17.780	17.800	17.512	3,309,532
2022-03-07	19.350	19.350	18.400	18.780	18.476	3,205,458
2022-03-04	19.340	19.570	19.030	19.150	18.840	2,405,076
2022-03-03	19.830	19.850	19.300	19.410	19.095	3,007,453
2022-03-02	19.890	19.910	19.400	19.600	19.282	3,148,872
2022-03-01	20.030	20.470	19.810	19.920	19.597	3,169,086
2022-02-28	19.940	20.330	19.760	20.150	19.823	5,248,406
2022-02-25	20.130	20.670	20.010	20.290	19.961	3,630,626
2022-02-24	20.620	20.780	19.670	20.130	19.804	5,743,855
2022-02-23	20.790	20.860	20.250	20.800	20.463	5,910,123
2022-02-22	20.080	20.910	20.080	20.710	20.374	7,840,886
2022-02-21	19.720	20.440	19.230	20.440	20.109	8,935,710
2022-02-18	18.270	18.960	18.200	18.920	18.613	2,902,927
2022-02-17	18.000	18.830	18.000	18.500	18.200	4,364,749
2022-02-16	17.950	18.420	17.850	18.070	17.777	2,284,810
2022-02-15	17.820	18.050	17.540	17.810	17.521	2,378,707
2022-02-14	18.030	18.520	17.600	17.750	17.462	4,744,421
2022-02-11	17.630	19.430	17.400	18.470	18.171	6,551,891
2022-02-10	18.000	18.170	17.650	17.880	17.590	1,620,875

← NewerPage 19 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.