Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.710	18.060	17.560	17.840	17.551	1,552,163
2022-02-08	17.450	17.770	17.340	17.710	17.423	1,083,039
2022-02-07	17.300	17.680	17.300	17.480	17.197	1,632,774
2022-01-28	16.910	17.420	16.760	17.060	16.784	2,249,223
2022-01-27	17.420	17.480	16.810	16.860	16.587	1,867,802
2022-01-26	17.450	17.830	17.120	17.420	17.138	1,825,116
2022-01-25	18.190	18.350	17.390	17.420	17.138	2,167,811
2022-01-24	18.020	18.700	18.020	18.380	18.082	1,642,169
2022-01-21	18.210	18.550	18.120	18.200	17.905	1,324,999
2022-01-20	19.240	19.340	18.250	18.340	18.043	3,208,732
2022-01-19	19.040	19.550	18.960	19.240	18.928	1,491,812
2022-01-18	19.430	19.630	19.020	19.070	18.761	1,776,936
2022-01-17	19.010	19.560	18.780	19.440	19.125	2,155,348
2022-01-14	19.200	19.320	18.910	18.910	18.604	2,362,018
2022-01-13	19.990	20.010	19.170	19.170	18.859	3,775,399
2022-01-12	19.920	20.310	19.850	20.050	19.725	2,344,253
2022-01-11	20.280	20.580	19.800	19.870	19.548	3,746,924
2022-01-10	20.090	20.630	19.730	20.440	20.109	3,666,747
2022-01-07	20.670	20.880	20.000	20.050	19.725	4,154,738
2022-01-06	19.680	20.930	19.600	20.670	20.335	5,824,551
2022-01-05	20.080	20.360	19.510	19.740	19.420	2,780,180
2022-01-04	20.300	20.480	19.900	20.270	19.942	3,475,882
2021-12-31	19.590	20.420	19.460	20.100	19.774	4,624,802
2021-12-30	19.680	19.740	19.310	19.590	19.273	2,383,423
2021-12-29	19.800	20.280	19.510	19.510	19.194	4,069,670
2021-12-28	19.030	19.690	19.030	19.620	19.302	2,601,882
2021-12-27	19.120	19.260	18.780	18.910	18.604	2,034,698
2021-12-24	19.580	19.850	19.070	19.190	18.879	2,578,812
2021-12-23	20.090	20.180	19.570	19.580	19.263	3,159,051
2021-12-22	20.280	20.280	19.720	20.100	19.774	2,801,921
2021-12-21	19.980	20.290	19.830	20.220	19.892	2,578,147
2021-12-20	20.320	20.380	20.000	20.120	19.794	3,323,667
2021-12-17	21.150	21.250	20.740	20.810	20.473	3,123,208
2021-12-16	21.090	21.600	20.600	21.260	20.915	6,023,011
2021-12-15	20.200	21.140	20.070	20.880	20.542	5,259,795
2021-12-14	20.440	20.560	20.000	20.100	19.774	3,102,935
2021-12-13	20.470	20.710	19.900	20.450	20.119	3,608,886
2021-12-10	19.730	21.050	19.730	20.410	20.079	4,738,693
2021-12-09	20.240	20.240	19.710	19.890	19.568	2,536,953
2021-12-08	19.870	20.450	19.740	20.070	19.745	2,901,167
2021-12-07	20.470	20.760	19.450	19.650	19.332	3,926,856
2021-12-06	21.180	21.300	20.300	20.340	20.010	3,602,707
2021-12-03	20.570	21.560	20.460	21.290	20.945	5,234,235
2021-12-02	21.180	21.180	20.200	20.550	20.217	4,295,243
2021-12-01	20.950	21.210	20.600	20.890	20.551	2,821,526
2021-11-30	21.300	21.540	20.720	20.950	20.610	4,967,448
2021-11-29	21.100	21.880	21.010	21.420	21.073	7,580,563
2021-11-26	20.580	22.880	20.500	21.640	21.289	11,000,724
2021-11-25	21.020	21.170	20.500	20.590	20.256	4,484,665
2021-11-24	21.370	21.550	20.800	20.970	20.630	4,922,819
2021-11-23	21.450	22.180	21.100	21.380	21.034	6,351,435
2021-11-22	20.500	21.860	20.500	21.620	21.270	9,295,929
2021-11-19	20.480	21.180	20.340	20.590	20.256	6,983,706
2021-11-18	20.000	21.800	19.800	20.730	20.394	12,415,522
2021-11-17	18.600	19.760	18.600	19.660	19.341	5,817,835
2021-11-16	19.150	19.160	18.430	18.510	18.210	2,800,159
2021-11-15	18.720	19.210	18.590	19.150	18.840	3,003,354
2021-11-12	18.600	18.950	18.340	18.720	18.417	2,817,547
2021-11-11	18.460	18.600	18.270	18.540	18.240	2,609,385
2021-11-10	18.270	18.650	18.080	18.480	18.181	2,644,800

← NewerPage 20 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.