Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.000	14.080	13.600	13.950	13.950	4,465,484
2024-10-29	14.710	14.880	14.490	14.500	14.500	2,493,952
2024-10-28	14.480	14.730	14.430	14.720	14.720	2,573,104
2024-10-25	14.090	14.580	14.090	14.480	14.480	2,805,349
2024-10-24	14.260	14.300	14.020	14.110	14.110	2,806,614
2024-10-23	14.280	14.970	14.030	14.450	14.450	5,383,415
2024-10-22	13.920	14.450	13.820	14.300	14.300	3,045,607
2024-10-21	14.080	14.330	13.890	14.000	14.000	4,202,202
2024-10-18	13.480	14.190	13.190	13.940	13.940	5,119,238
2024-10-17	13.480	14.090	13.470	13.630	13.630	2,967,967
2024-10-16	13.550	13.620	13.330	13.430	13.430	1,632,953
2024-10-15	13.810	14.090	13.550	13.550	13.550	2,487,734
2024-10-14	13.530	13.910	13.380	13.880	13.880	2,572,334
2024-10-11	14.090	14.120	13.220	13.410	13.410	3,698,870
2024-10-10	14.580	14.810	13.970	14.090	14.090	4,317,525
2024-10-09	15.010	15.230	14.100	14.360	14.360	6,834,974
2024-10-08	16.610	16.610	14.440	15.510	15.510	10,376,525
2024-09-30	12.880	14.340	12.710	14.100	14.100	8,284,483
2024-09-27	12.050	12.580	12.050	12.500	12.500	1,634,877
2024-09-26	11.700	11.940	11.610	11.940	11.940	1,377,428
2024-09-25	11.760	11.960	11.610	11.650	11.650	1,446,590
2024-09-24	11.270	11.680	11.260	11.660	11.660	1,117,719
2024-09-23	11.220	11.370	11.210	11.260	11.260	373,916
2024-09-20	11.340	11.400	11.270	11.300	11.300	548,254
2024-09-19	11.240	11.470	11.130	11.400	11.400	741,745
2024-09-18	11.370	11.370	11.020	11.110	11.110	540,179
2024-09-13	11.280	11.380	11.220	11.260	11.260	532,065
2024-09-12	11.360	11.460	11.290	11.300	11.300	529,055
2024-09-11	11.390	11.420	11.220	11.380	11.380	481,056
2024-09-10	11.390	11.420	11.170	11.370	11.370	467,936
2024-09-09	11.180	11.440	11.110	11.260	11.260	691,779
2024-09-06	11.680	11.680	11.220	11.250	11.250	809,960
2024-09-05	11.480	11.640	11.460	11.530	11.530	626,863
2024-09-04	11.580	11.670	11.420	11.430	11.430	917,749
2024-09-03	11.660	11.890	11.620	11.680	11.680	732,939
2024-09-02	11.800	11.920	11.610	11.630	11.630	926,699
2024-08-30	11.710	12.010	11.630	11.880	11.880	1,210,260
2024-08-29	11.510	11.760	11.460	11.670	11.670	849,173
2024-08-28	11.510	11.710	11.480	11.550	11.550	599,918
2024-08-27	11.780	11.800	11.430	11.610	11.610	781,035
2024-08-26	11.580	11.770	11.480	11.770	11.770	807,365
2024-08-23	11.910	11.950	11.560	11.620	11.620	1,186,484
2024-08-22	12.080	12.190	11.850	11.880	11.880	1,068,934
2024-08-21	12.070	12.200	12.030	12.110	12.110	679,437
2024-08-20	12.350	12.360	11.990	12.180	12.180	1,623,560
2024-08-19	12.300	12.550	12.160	12.350	12.350	1,714,624
2024-08-16	12.600	12.740	12.230	12.390	12.390	4,219,294
2024-08-15	12.140	12.360	12.090	12.350	12.350	1,512,604
2024-08-14	12.150	12.260	12.070	12.140	12.140	1,454,626
2024-08-13	11.800	12.160	11.700	12.120	12.120	1,456,624
2024-08-12	11.740	12.060	11.670	11.870	11.870	1,530,730
2024-08-09	11.570	11.860	11.570	11.620	11.620	1,095,404
2024-08-08	11.440	11.650	11.310	11.580	11.580	839,029
2024-08-07	11.480	11.640	11.420	11.470	11.470	533,326
2024-08-06	11.410	11.550	11.360	11.510	11.510	490,825
2024-08-05	11.640	11.760	11.320	11.360	11.360	903,282
2024-08-02	11.680	11.800	11.580	11.660	11.660	788,623
2024-08-01	11.870	11.880	11.680	11.720	11.720	731,827
2024-07-31	11.590	11.910	11.500	11.800	11.800	1,180,810
2024-07-30	11.580	11.640	11.430	11.510	11.510	528,033

← NewerPage 9 of 21 · 1,213 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.