Suntar Environmental Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.280 | 18.860 | 18.130 | 18.360 | 18.062 | 3,455,453 |
| 2021-11-08 | 17.310 | 18.700 | 17.310 | 18.300 | 18.003 | 4,761,869 |
| 2021-11-05 | 17.010 | 17.960 | 16.830 | 17.560 | 17.275 | 3,782,296 |
| 2021-11-04 | 17.050 | 17.460 | 16.980 | 17.200 | 16.921 | 2,139,813 |
| 2021-11-03 | 17.050 | 17.180 | 16.850 | 17.050 | 16.774 | 1,602,290 |
| 2021-11-02 | 17.660 | 17.850 | 16.950 | 17.060 | 16.784 | 2,787,233 |
| 2021-11-01 | 16.910 | 17.700 | 16.910 | 17.580 | 17.295 | 2,543,823 |
| 2021-10-29 | 16.700 | 17.100 | 16.300 | 17.020 | 16.744 | 2,602,158 |
| 2021-10-28 | 17.860 | 17.970 | 16.380 | 16.600 | 16.331 | 4,171,439 |
| 2021-10-27 | 18.730 | 18.730 | 17.790 | 17.860 | 17.571 | 3,256,523 |
| 2021-10-26 | 18.490 | 19.140 | 18.210 | 18.780 | 18.476 | 3,260,281 |
| 2021-10-25 | 17.820 | 18.550 | 17.820 | 18.350 | 18.053 | 1,672,555 |
| 2021-10-22 | 18.300 | 18.440 | 17.920 | 17.930 | 17.639 | 2,519,017 |
| 2021-10-21 | 18.680 | 19.190 | 18.280 | 18.470 | 18.171 | 3,943,166 |
| 2021-10-20 | 17.700 | 19.320 | 17.700 | 18.970 | 18.663 | 6,734,976 |
| 2021-10-19 | 17.960 | 18.080 | 17.620 | 17.700 | 17.413 | 2,406,364 |
| 2021-10-18 | 17.800 | 18.110 | 17.600 | 18.090 | 17.797 | 1,776,989 |
| 2021-10-15 | 18.000 | 18.190 | 17.740 | 17.930 | 17.639 | 1,629,218 |
| 2021-10-14 | 17.810 | 18.280 | 17.550 | 17.960 | 17.669 | 2,282,815 |
← NewerPage 21 of 21 · 1,219 trading days
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.