Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.040	13.040	12.750	12.790	12.790	1,053,276
2025-01-21	13.010	13.050	12.800	12.980	12.980	1,120,307
2025-01-20	12.970	13.000	12.880	12.990	12.990	1,208,511
2025-01-17	12.750	12.960	12.710	12.890	12.890	1,416,211
2025-01-16	12.860	12.950	12.610	12.750	12.750	1,465,230
2025-01-15	12.770	12.880	12.640	12.810	12.810	772,423
2025-01-14	12.360	12.790	12.360	12.790	12.790	1,279,092
2025-01-13	12.370	12.500	12.250	12.380	12.380	738,394
2025-01-10	12.530	12.600	12.280	12.280	12.280	772,504
2025-01-09	12.510	12.620	12.500	12.530	12.530	618,039
2025-01-08	12.640	12.650	12.250	12.590	12.590	900,207
2025-01-07	12.460	12.740	12.370	12.660	12.660	1,026,626
2025-01-06	12.480	12.640	12.280	12.430	12.430	847,577
2025-01-03	12.850	12.880	12.450	12.470	12.470	1,503,530
2025-01-02	13.100	13.180	12.650	12.770	12.770	1,478,080
2024-12-31	13.380	13.410	13.060	13.090	13.090	1,358,385
2024-12-30	13.400	13.460	13.180	13.370	13.370	1,388,416
2024-12-27	13.440	13.630	13.380	13.500	13.500	1,415,847
2024-12-26	13.350	13.540	13.330	13.410	13.410	1,534,465
2024-12-25	13.580	13.590	13.270	13.410	13.410	1,591,097
2024-12-24	13.460	13.640	13.430	13.580	13.580	945,544
2024-12-23	13.800	13.820	13.380	13.450	13.450	1,566,035
2024-12-20	13.670	14.060	13.650	13.890	13.890	2,088,244
2024-12-19	13.600	13.720	13.480	13.700	13.700	1,318,621
2024-12-18	13.590	13.800	13.510	13.680	13.680	1,140,271
2024-12-17	14.150	14.150	13.510	13.580	13.580	3,482,635
2024-12-16	14.200	14.320	14.080	14.150	14.150	1,422,383
2024-12-13	14.710	14.710	14.140	14.170	14.170	3,707,080
2024-12-12	14.410	14.840	14.290	14.750	14.750	3,879,941
2024-12-11	14.280	14.380	14.250	14.370	14.370	2,035,532
2024-12-10	14.570	14.660	14.210	14.250	14.250	2,747,633
2024-12-09	14.490	14.490	14.080	14.210	14.210	2,326,368
2024-12-06	13.970	14.550	13.880	14.340	14.340	3,488,564
2024-12-05	13.830	14.010	13.780	13.950	13.950	1,315,366
2024-12-04	14.130	14.140	13.790	13.850	13.850	1,850,925
2024-12-03	14.120	14.210	13.970	14.140	14.140	1,960,359
2024-12-02	13.860	14.150	13.860	14.070	14.070	2,348,004
2024-11-29	13.770	13.970	13.620	13.860	13.860	2,182,680
2024-11-28	13.640	14.020	13.570	13.770	13.770	2,662,038
2024-11-27	13.530	13.650	13.160	13.620	13.620	2,417,018
2024-11-26	13.700	13.830	13.510	13.560	13.560	1,995,111
2024-11-25	13.760	13.870	13.480	13.770	13.770	2,915,519
2024-11-22	14.700	14.860	13.860	13.870	13.870	5,939,278
2024-11-21	13.980	14.990	13.960	14.700	14.700	7,844,079
2024-11-20	13.740	13.960	13.740	13.930	13.930	1,873,358
2024-11-19	13.540	13.830	13.460	13.790	13.790	1,766,582
2024-11-18	13.780	13.900	13.410	13.480	13.480	2,370,816
2024-11-15	14.080	14.170	13.690	13.700	13.700	2,933,305
2024-11-14	14.750	14.760	14.050	14.080	14.080	3,543,546
2024-11-13	14.670	14.790	14.420	14.710	14.710	2,507,218
2024-11-12	14.990	15.000	14.410	14.500	14.500	3,739,494
2024-11-11	14.440	14.990	14.350	14.930	14.930	4,591,238
2024-11-08	14.500	14.590	14.400	14.440	14.440	4,311,345
2024-11-07	14.160	14.470	14.010	14.420	14.420	3,506,589
2024-11-06	14.180	14.300	13.990	14.170	14.170	3,346,002
2024-11-05	13.750	14.220	13.700	14.150	14.150	2,891,154
2024-11-04	13.620	13.760	13.490	13.750	13.750	1,709,569
2024-11-01	13.880	13.980	13.460	13.510	13.510	2,737,957
2024-10-31	13.810	14.130	13.810	13.960	13.960	3,135,993
2024-10-30	14.000	14.080	13.600	13.950	13.950	4,465,484

← NewerPage 8 of 21 · 1,218 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.