Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.530 | 14.540 | 14.280 | 14.370 | 14.370 | 798,172 |
| 2024-07-26 | 14.120 | 14.460 | 14.050 | 14.450 | 14.450 | 1,157,186 |
| 2024-07-25 | 13.600 | 14.200 | 13.600 | 14.050 | 14.050 | 1,280,693 |
| 2024-07-24 | 14.300 | 14.380 | 13.660 | 13.800 | 13.800 | 2,431,130 |
| 2024-07-23 | 14.630 | 14.730 | 14.330 | 14.370 | 14.370 | 1,190,008 |
| 2024-07-22 | 14.650 | 14.740 | 14.410 | 14.650 | 14.650 | 1,610,019 |
| 2024-07-19 | 14.590 | 14.830 | 14.520 | 14.650 | 14.650 | 1,577,986 |
| 2024-07-18 | 15.000 | 15.000 | 14.500 | 14.630 | 14.630 | 1,444,938 |
| 2024-07-17 | 15.350 | 15.350 | 15.040 | 15.040 | 15.040 | 806,362 |
| 2024-07-16 | 15.410 | 15.440 | 15.130 | 15.300 | 15.300 | 942,159 |
| 2024-07-15 | 15.780 | 16.020 | 15.320 | 15.410 | 15.410 | 1,352,205 |
| 2024-07-12 | 15.800 | 16.050 | 15.680 | 15.850 | 15.850 | 945,152 |
| 2024-07-11 | 15.310 | 15.880 | 15.310 | 15.850 | 15.850 | 1,385,355 |
| 2024-07-10 | 14.920 | 15.320 | 14.920 | 15.190 | 15.190 | 1,297,412 |
| 2024-07-09 | 14.910 | 15.230 | 14.500 | 15.140 | 15.140 | 1,711,715 |
| 2024-07-08 | 15.500 | 15.850 | 14.930 | 14.950 | 14.950 | 1,500,874 |
| 2024-07-05 | 15.570 | 15.570 | 15.570 | 15.570 | 15.570 | 0 |
| 2024-07-04 | 16.000 | 16.290 | 15.510 | 15.570 | 15.570 | 1,579,528 |
| 2024-07-03 | 16.250 | 16.360 | 15.980 | 16.070 | 16.070 | 847,151 |
| 2024-07-02 | 16.000 | 16.320 | 15.890 | 16.200 | 16.200 | 758,843 |
| 2024-07-01 | 16.150 | 16.470 | 15.760 | 16.110 | 16.110 | 1,023,473 |
| 2024-06-28 | 16.220 | 16.570 | 16.100 | 16.200 | 16.200 | 853,749 |
| 2024-06-27 | 16.500 | 16.720 | 16.190 | 16.190 | 16.190 | 1,174,150 |
| 2024-06-26 | 16.070 | 16.540 | 15.800 | 16.500 | 16.500 | 1,093,989 |
| 2024-06-25 | 16.010 | 16.200 | 15.830 | 16.000 | 16.000 | 1,047,386 |
| 2024-06-24 | 16.600 | 16.980 | 16.010 | 16.010 | 16.010 | 1,391,025 |
| 2024-06-21 | 17.270 | 17.270 | 16.700 | 16.890 | 16.890 | 2,130,630 |
| 2024-06-20 | 17.130 | 17.700 | 17.010 | 17.300 | 17.300 | 1,814,085 |
| 2024-06-19 | 17.260 | 17.350 | 17.030 | 17.130 | 17.130 | 888,165 |
| 2024-06-18 | 16.960 | 17.280 | 16.910 | 17.220 | 17.220 | 939,775 |
| 2024-06-17 | 17.020 | 17.200 | 16.860 | 16.990 | 16.990 | 1,006,532 |
| 2024-06-14 | 17.280 | 17.430 | 17.100 | 17.260 | 17.260 | 1,399,595 |
| 2024-06-13 | 17.180 | 17.610 | 16.960 | 17.390 | 17.390 | 1,294,149 |
| 2024-06-12 | 16.950 | 17.230 | 16.890 | 17.180 | 17.180 | 928,916 |
| 2024-06-11 | 16.830 | 17.030 | 16.400 | 17.020 | 17.020 | 1,056,102 |
| 2024-06-07 | 16.640 | 17.060 | 16.500 | 16.830 | 16.830 | 1,888,300 |
| 2024-06-06 | 16.930 | 16.940 | 16.220 | 16.260 | 16.260 | 1,818,277 |
| 2024-06-05 | 17.030 | 17.230 | 16.690 | 16.780 | 16.780 | 1,204,605 |
| 2024-06-04 | 17.800 | 18.080 | 16.710 | 17.130 | 17.130 | 2,385,002 |
| 2024-06-03 | 18.660 | 18.750 | 17.800 | 18.000 | 18.000 | 1,739,834 |
| 2024-05-31 | 18.520 | 18.850 | 18.520 | 18.660 | 18.660 | 1,437,635 |
| 2024-05-30 | 18.500 | 18.850 | 18.370 | 18.600 | 18.600 | 870,073 |
| 2024-05-29 | 18.390 | 18.850 | 18.310 | 18.550 | 18.550 | 806,569 |
| 2024-05-28 | 18.330 | 18.710 | 18.220 | 18.390 | 18.390 | 1,087,304 |
| 2024-05-27 | 18.700 | 18.710 | 18.060 | 18.550 | 18.550 | 1,303,577 |
| 2024-05-24 | 18.860 | 18.990 | 18.530 | 18.560 | 18.560 | 915,705 |
| 2024-05-23 | 19.420 | 19.470 | 18.740 | 18.860 | 18.860 | 1,390,122 |
| 2024-05-22 | 19.190 | 19.540 | 19.190 | 19.510 | 19.510 | 914,200 |
| 2024-05-21 | 19.570 | 19.570 | 19.070 | 19.160 | 19.160 | 1,193,838 |
| 2024-05-20 | 19.650 | 19.900 | 19.410 | 19.620 | 19.620 | 1,151,890 |
| 2024-05-17 | 19.400 | 19.690 | 19.040 | 19.650 | 19.650 | 1,378,405 |
| 2024-05-16 | 19.250 | 19.640 | 19.120 | 19.170 | 19.170 | 1,327,775 |
| 2024-05-15 | 19.530 | 19.630 | 19.120 | 19.260 | 19.260 | 1,711,311 |
| 2024-05-14 | 19.710 | 20.000 | 19.430 | 19.710 | 19.710 | 1,322,362 |
| 2024-05-13 | 20.370 | 20.500 | 19.650 | 19.680 | 19.680 | 1,890,400 |
| 2024-05-10 | 21.240 | 21.300 | 20.630 | 20.660 | 20.660 | 1,346,653 |
| 2024-05-09 | 20.540 | 21.450 | 20.540 | 21.300 | 21.300 | 1,944,490 |
| 2024-05-08 | 21.110 | 21.200 | 20.510 | 20.610 | 20.610 | 1,755,540 |
| 2024-05-07 | 20.990 | 21.430 | 20.920 | 21.180 | 21.180 | 1,954,891 |
| 2024-05-06 | 20.500 | 21.120 | 20.500 | 20.940 | 20.940 | 2,353,859 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.